Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	10.800	10.900	10.600	10.690	10.690	820
2022-06-15	10.900	11.030	10.890	10.950	10.950	918
2022-06-14	11.170	11.390	10.710	10.730	10.730	1,751
2022-06-13	11.400	11.420	11.030	11.030	11.030	852
2022-06-10	12.000	12.030	11.540	11.680	11.680	2,801
2022-06-09	12.470	12.560	12.270	12.270	12.270	123
2022-06-08	12.370	12.440	12.370	12.390	12.390	238
2022-06-07	12.300	12.370	12.280	12.290	12.290	409
2022-06-06	12.260	12.500	12.170	12.280	12.280	4,515
2022-06-01	12.790	12.910	12.590	12.660	12.660	68
2022-05-31	12.600	12.740	12.360	12.630	12.540	629
2022-05-27	12.600	12.660	12.220	12.470	12.381	3,377
2022-05-26	12.250	12.500	10.640	12.430	12.341	1,928
2022-05-25	12.540	12.910	12.540	12.790	12.699	219
2022-05-24	13.000	13.000	12.420	12.420	12.332	24
2022-05-23	13.010	13.240	12.850	13.040	12.947	955
2022-05-20	13.170	13.260	12.980	12.980	12.888	133
2022-05-19	12.910	13.060	12.910	13.060	12.967	155
2022-05-18	13.350	13.350	13.010	13.010	12.917	207
2022-05-17	13.160	13.330	13.160	13.270	13.175	2,045
2022-05-16	13.130	13.220	12.860	12.920	12.828	200
2022-05-13	13.140	13.250	13.140	13.200	13.106	14
2022-05-12	12.950	13.150	12.950	13.150	13.056	25
2022-05-11	13.400	13.460	13.050	13.050	12.957	28
2022-05-10	13.180	13.420	13.090	13.090	12.997	11
2022-05-09	13.550	13.660	13.130	13.130	13.036	2,236
2022-05-06	14.150	14.150	13.730	13.870	13.771	25
2022-05-05	13.970	14.210	13.910	13.910	13.811	9
2022-05-04	14.090	14.290	13.880	13.880	13.781	58
2022-05-03	14.090	14.230	14.010	14.230	14.129	14
2022-04-27	13.330	13.350	13.310	13.310	13.215	114
2022-04-26	13.500	13.500	13.400	13.430	13.334	206
2022-04-25	13.420	13.510	13.350	13.510	13.414	201
2022-04-22	13.810	13.810	13.680	13.680	13.583	147
2022-04-21	14.040	14.120	13.870	13.870	13.771	264
2022-04-20	13.970	14.010	13.890	14.000	13.900	7
2022-04-19	14.070	14.070	13.950	14.000	13.900	108
2022-04-14	14.140	14.140	13.890	13.970	13.871	184
2022-04-13	13.900	14.080	13.900	13.920	13.821	6
2022-04-12	14.390	14.390	14.170	14.170	14.069	74
2022-04-11	14.530	14.790	14.310	14.310	14.208	249
2022-04-08	14.670	14.760	14.560	14.560	14.456	151
2022-04-07	14.480	14.600	14.240	14.600	14.496	4,440
2022-04-06	14.180	14.550	14.180	14.550	14.446	429
2022-04-05	14.480	14.670	14.320	14.430	14.327	127
2022-04-04	14.610	14.800	14.560	14.670	14.566	1,579
2022-04-01	14.410	14.680	14.410	14.640	14.536	1,376
2022-03-31	14.500	14.720	14.420	14.500	14.397	107
2022-03-30	14.690	14.690	14.460	14.500	14.397	3,039
2022-03-29	14.760	14.760	14.530	14.610	14.506	3,254
2022-03-28	14.050	14.740	14.050	14.490	14.387	84
2022-03-25	13.890	14.120	13.780	14.120	14.019	452
2022-03-24	14.010	14.010	13.820	13.890	13.791	593
2022-03-18	12.880	13.180	12.880	13.140	13.046	2,524
2022-03-17	12.540	12.740	12.440	12.740	12.649	80
2022-03-16	12.450	12.740	12.433	12.490	12.401	511
2022-03-15	12.670	12.670	12.460	12.510	12.421	7
2022-03-14	12.640	12.750	12.540	12.540	12.451	59
2022-03-11	12.820	12.820	12.610	12.610	12.520	14
2022-03-10	12.570	12.570	12.370	12.550	12.461	113

← NewerPage 19 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.