Manchester United Ltd. Cl A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	14.920	15.210	14.920	15.210	15.102	356
2021-12-03	15.090	15.100	14.760	14.960	14.853	1,935
2021-12-02	14.890	15.120	14.840	15.090	14.983	1,186
2021-12-01	15.400	15.580	14.980	14.990	14.883	289
2021-11-30	15.400	15.420	15.000	15.150	15.042	1,215
2021-11-29	15.520	15.680	15.300	15.530	15.330	1,908
2021-11-26	15.250	15.660	15.120	15.490	15.291	4,262
2021-11-24	15.640	15.750	15.410	15.650	15.448	2,079
2021-11-23	15.900	16.470	15.630	15.650	15.448	8,663
2021-11-22	15.830	15.830	15.480	15.500	15.300	4,217
2021-11-19	15.710	15.850	15.610	15.640	15.439	702
2021-11-18	15.810	15.930	15.510	15.810	15.606	3,076
2021-11-17	15.900	16.230	15.630	15.970	15.764	4,530
2021-11-16	16.060	16.100	15.760	15.818	15.614	3,235
2021-11-15	16.030	16.230	16.010	16.070	15.863	1,944
2021-11-12	16.230	16.290	15.980	15.980	15.774	95
2021-11-11	16.290	16.450	15.930	16.130	15.922	2,626
2021-11-10	16.410	16.410	16.250	16.250	16.041	77
2021-11-09	16.410	16.420	16.190	16.241	16.032	157
2021-11-08	16.260	16.480	16.240	16.340	16.130	182
2021-11-05	16.250	16.430	16.210	16.430	16.218	2,400
2021-11-04	15.880	16.110	15.820	15.990	15.784	206
2021-11-03	16.070	16.200	15.780	15.980	15.774	2,246
2021-11-02	16.610	16.610	16.210	16.240	16.031	227
2021-11-01	16.420	16.570	16.290	16.570	16.357	3,720
2021-10-29	16.250	16.380	16.150	16.240	16.031	538
2021-10-28	16.160	16.410	16.120	16.340	16.130	127
2021-10-27	16.150	16.250	16.070	16.220	16.011	1,895
2021-10-26	16.210	16.330	16.090	16.180	15.972	1,020
2021-10-25	16.060	16.200	15.860	16.050	15.843	641

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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