Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	12.520	12.520	12.330	12.450	12.361	770
2022-03-08	12.200	12.490	12.180	12.340	12.252	537
2022-03-07	12.380	12.470	12.040	12.120	12.034	2,327
2022-03-04	12.700	12.840	12.190	12.190	12.103	116
2022-03-03	12.920	12.920	12.770	12.790	12.699	232
2022-03-02	13.030	13.030	12.770	12.920	12.828	1,373
2022-03-01	13.450	13.450	12.860	12.890	12.798	1,860
2022-02-28	13.440	13.440	13.020	13.210	13.116	27
2022-02-25	13.090	13.330	13.049	13.330	13.235	71
2022-02-24	13.000	13.060	12.900	12.970	12.878	88
2022-02-22	13.250	13.450	13.200	13.200	13.106	2,010
2022-02-18	13.480	13.480	13.230	13.250	13.156	157
2022-02-17	13.450	13.690	13.290	13.290	13.195	15
2022-02-16	13.590	13.810	13.590	13.600	13.503	213
2022-02-15	13.510	14.000	13.500	13.730	13.632	1,000
2022-02-14	13.690	13.870	13.650	13.650	13.553	111
2022-02-11	14.090	14.090	13.890	13.890	13.791	2,527
2022-02-10	13.700	14.070	13.630	13.960	13.861	1,627
2022-02-09	13.940	13.940	13.680	13.790	13.692	2,490
2022-02-08	13.560	13.690	13.470	13.680	13.583	208
2022-02-07	13.880	13.880	13.390	13.480	13.384	45
2022-02-04	13.440	13.630	13.390	13.480	13.384	109
2022-02-03	13.670	13.670	13.470	13.590	13.493	11
2022-02-02	13.620	13.690	13.580	13.590	13.493	2,065
2022-02-01	13.730	13.890	13.650	13.730	13.632	418
2022-01-31	13.540	13.790	13.530	13.730	13.632	176
2022-01-28	13.420	13.540	13.350	13.350	13.255	315
2022-01-27	13.380	13.440	13.210	13.440	13.344	146
2022-01-26	13.500	13.500	13.280	13.350	13.255	296
2022-01-25	13.400	13.500	13.120	13.280	13.185	4,025
2022-01-24	13.330	13.430	13.130	13.390	13.295	228
2022-01-21	13.550	13.720	13.450	13.470	13.374	608
2022-01-20	13.950	14.020	13.890	13.920	13.821	442
2022-01-19	14.040	14.230	13.930	14.000	13.900	3,446
2022-01-18	14.080	14.370	14.040	14.090	13.990	469
2022-01-14	14.590	14.590	14.210	14.210	14.109	334
2022-01-13	14.780	14.780	14.470	14.500	14.397	28
2022-01-12	14.840	14.950	14.840	14.870	14.764	895
2022-01-11	14.630	14.870	14.630	14.760	14.655	16
2022-01-10	14.710	14.930	14.460	14.610	14.506	2,131
2022-01-07	14.810	14.990	14.720	14.720	14.615	311
2022-01-06	14.400	14.960	14.400	14.960	14.853	1,453
2022-01-05	14.600	14.750	14.600	14.660	14.556	372
2022-01-04	14.620	14.760	14.620	14.660	14.556	2,316
2021-12-31	14.390	14.420	14.140	14.140	14.039	8
2021-12-30	14.180	14.420	14.180	14.420	14.317	15
2021-12-29	14.520	14.520	14.260	14.310	14.208	86
2021-12-23	14.160	14.160	14.050	14.090	13.990	2,786
2021-12-22	14.010	14.200	14.010	14.080	13.980	2,045
2021-12-21	14.160	14.180	14.000	14.120	14.019	32
2021-12-20	14.070	14.070	13.790	13.890	13.791	234
2021-12-17	14.070	14.070	13.910	13.990	13.890	1,929
2021-12-16	14.150	14.190	13.950	14.030	13.930	1,011
2021-12-15	14.060	14.180	13.900	14.060	13.960	687
2021-12-14	14.370	14.490	14.120	14.160	14.059	330
2021-12-13	14.750	14.970	14.330	14.340	14.238	35
2021-12-10	14.910	15.170	14.760	14.780	14.675	312
2021-12-09	15.150	15.310	14.890	14.900	14.794	20
2021-12-08	15.350	15.550	15.180	15.180	15.072	33
2021-12-07	15.130	15.410	15.130	15.380	15.270	56

← NewerPage 20 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.