Manchester United Ltd. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	14.540	14.720	14.400	14.720	14.720	856
2022-09-13	14.850	14.930	14.610	14.840	14.840	5,265
2022-09-12	14.470	15.100	14.260	15.100	15.100	1,990
2022-09-09	14.500	14.580	14.390	14.460	14.460	1,461
2022-09-08	14.510	14.720	14.400	14.519	14.519	303
2022-09-07	14.450	14.450	14.170	14.430	14.430	432
2022-09-06	13.710	14.770	13.710	14.610	14.610	4,552
2022-09-02	13.500	13.670	13.409	13.520	13.520	15
2022-09-01	13.350	13.410	13.300	13.330	13.330	1,560
2022-08-31	13.250	13.559	13.210	13.540	13.540	995
2022-08-30	13.110	13.310	13.110	13.220	13.220	62
2022-08-26	13.570	13.690	13.170	13.180	13.180	1,033
2022-08-25	13.480	13.720	13.370	13.612	13.612	899
2022-08-24	13.480	13.480	13.270	13.420	13.420	4,754
2022-08-23	13.290	13.522	13.210	13.360	13.360	247
2022-08-22	13.500	13.510	13.220	13.349	13.349	1,922
2022-08-19	13.600	14.135	13.600	13.910	13.910	3,433
2022-08-18	13.641	14.060	13.510	14.020	14.020	14,504
2022-08-17	13.625	13.750	12.899	13.490	13.490	12,055
2022-08-16	12.670	12.920	12.600	12.899	12.899	1,448
2022-08-15	12.760	12.869	12.600	12.770	12.770	1,517
2022-08-12	12.300	12.640	12.300	12.640	12.640	121
2022-08-11	12.800	12.800	12.380	12.470	12.470	4,433
2022-08-10	11.680	12.540	11.680	12.530	12.530	12,579
2022-08-09	11.560	11.560	11.340	11.350	11.350	319
2022-08-08	11.520	11.540	11.389	11.480	11.480	1,830
2022-08-05	11.610	11.610	11.410	11.529	11.529	75
2022-08-04	11.430	11.690	11.430	11.690	11.690	1,327
2022-08-03	11.220	11.440	11.220	11.420	11.420	70
2022-08-02	11.160	11.339	11.160	11.200	11.200	2,130
2022-08-01	11.120	11.180	11.010	11.120	11.120	432
2022-07-29	11.100	11.190	10.930	10.960	10.960	1,342
2022-07-28	11.220	11.320	11.220	11.240	11.240	40
2022-07-27	11.080	11.295	11.080	11.259	11.259	1,210
2022-07-26	11.220	11.230	10.940	10.940	10.940	22
2022-07-25	11.170	11.279	11.170	11.279	11.279	1,268
2022-07-22	11.300	11.330	11.140	11.140	11.140	1,763
2022-07-21	11.210	11.210	11.120	11.195	11.195	602
2022-07-20	11.130	11.250	11.130	11.220	11.220	6
2022-07-19	11.130	11.210	11.110	11.210	11.210	1,109
2022-07-18	11.140	11.170	11.020	11.020	11.020	6,763
2022-07-15	10.840	11.010	10.840	11.010	11.010	281
2022-07-14	10.610	10.610	10.540	10.590	10.590	1,753
2022-07-13	10.640	10.640	10.460	10.530	10.530	414
2022-07-12	10.480	10.750	10.480	10.720	10.720	343
2022-07-11	10.700	10.700	10.420	10.430	10.430	1,756
2022-07-08	10.840	10.990	10.720	10.750	10.750	108
2022-07-07	10.850	10.870	10.790	10.800	10.800	12
2022-07-06	11.020	11.120	10.880	10.880	10.880	12
2022-07-05	10.840	10.920	10.690	10.890	10.890	401
2022-07-01	11.120	11.220	10.930	10.960	10.960	925
2022-06-30	11.290	11.290	11.080	11.220	11.220	224
2022-06-29	11.370	11.410	11.160	11.160	11.160	28
2022-06-28	11.450	11.520	11.370	11.480	11.480	3,035
2022-06-27	11.600	11.640	11.410	11.410	11.410	763
2022-06-24	11.550	11.690	11.550	11.640	11.640	112
2022-06-23	11.510	11.640	11.470	11.470	11.470	275
2022-06-22	11.490	11.590	11.490	11.570	11.570	6
2022-06-21	11.510	11.760	11.510	11.680	11.680	2,637
2022-06-17	10.720	11.240	10.720	11.170	11.170	475

← NewerPage 18 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.0900 GBP
2021-11-30	0.0900 GBP
2021-07-09	0.0900 GBP
2020-11-27	0.0900 GBP
2020-04-23	0.0900 GBP
2019-11-29	0.0900 GBP
2019-04-25	0.0900 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.