Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	15.920	16.120	15.713	16.029	16.029	1,604
2025-11-10	15.830	15.940	15.600	15.770	15.770	1,638
2025-11-07	15.500	15.640	15.290	15.587	15.587	1,532
2025-11-06	15.710	16.150	15.460	15.571	15.571	1,488
2025-11-05	15.670	15.980	15.440	15.690	15.690	1,842
2025-11-04	15.880	16.200	15.680	15.866	15.866	2,315
2025-11-03	19.000	19.000	16.015	16.076	16.076	4,256
2025-10-31	17.320	17.670	16.600	16.774	16.774	2,953
2025-10-30	17.250	17.530	17.220	17.519	17.519	2,659
2025-10-29	17.850	18.180	17.406	17.406	17.406	3,069
2025-10-28	18.250	18.600	17.938	17.982	17.982	1,157
2025-10-27	18.430	18.490	18.052	18.131	18.131	954
2025-10-24	18.530	18.700	18.260	18.290	18.290	1,596
2025-10-23	18.450	18.580	18.096	18.460	18.460	653
2025-10-22	18.550	18.573	18.350	18.379	18.379	3,067
2025-10-21	18.670	18.920	18.240	18.388	18.388	2,722
2025-10-20	18.160	18.600	17.810	18.455	18.455	8,090
2025-10-17	17.790	18.054	17.600	18.006	18.006	5,521
2025-10-16	18.020	18.320	17.640	17.870	17.870	7,096
2025-10-15	17.000	17.857	16.910	17.525	17.525	10,398
2025-10-14	16.930	17.204	16.746	17.074	17.074	5,657
2025-10-13	16.200	17.104	16.000	17.104	17.104	10,685
2025-10-10	16.070	16.450	15.770	15.953	15.953	81,822
2025-10-09	15.650	16.070	15.419	15.450	15.450	15,887
2025-10-08	15.230	15.360	15.080	15.220	15.220	2,941
2025-10-07	15.440	15.500	15.180	15.222	15.222	681
2025-10-06	15.300	15.610	15.120	15.388	15.388	8,776
2025-10-03	15.350	15.570	15.250	15.307	15.307	2,540
2025-10-02	15.440	15.440	15.210	15.335	15.335	2,592
2025-10-01	15.215	15.339	15.040	15.339	15.339	797
2025-09-30	15.580	15.790	15.130	15.146	15.146	6,991
2025-09-29	15.490	15.515	15.161	15.512	15.512	7,589
2025-09-26	15.180	15.405	15.140	15.270	15.270	11,093
2025-09-25	15.180	15.450	15.025	15.244	15.244	1,053
2025-09-24	15.000	15.331	15.000	15.331	15.331	3,636
2025-09-23	15.330	15.335	15.020	15.138	15.138	2,618
2025-09-22	15.250	15.390	15.130	15.314	15.314	4,504
2025-09-19	15.650	15.650	15.156	15.179	15.179	3,165
2025-09-18	15.530	15.980	15.200	15.358	15.358	4,011
2025-09-17	15.000	15.860	14.380	15.360	15.360	18,392
2025-09-16	16.000	16.346	15.730	16.346	16.346	2,871
2025-09-15	16.290	16.510	15.942	15.942	15.942	1,239
2025-09-12	16.300	16.404	16.250	16.330	16.330	285
2025-09-11	16.400	16.750	16.192	16.192	16.192	197
2025-09-10	15.850	16.425	15.510	16.425	16.425	5,023
2025-09-09	15.680	16.070	15.420	16.058	16.058	1,871
2025-09-08	16.080	16.080	15.698	15.698	15.698	1,877
2025-09-05	16.135	16.200	15.899	15.940	15.940	985
2025-09-04	15.980	16.240	15.870	16.170	16.170	2,030
2025-09-03	16.310	16.460	15.880	16.076	16.076	6,420
2025-09-02	17.765	17.820	16.154	16.576	16.576	8,654
2025-09-01	17.819	17.819	17.819	17.819	17.819	0
2025-08-29	17.410	17.819	17.405	17.819	17.819	1,273
2025-08-28	17.160	17.290	16.760	17.110	17.110	469
2025-08-27	17.200	17.310	17.078	17.078	17.078	3,510
2025-08-26	17.190	17.300	16.870	17.098	17.098	1,529
2025-08-25	17.500	17.900	17.358	17.420	17.420	267
2025-08-22	17.190	17.544	17.180	17.515	17.515	189
2025-08-21	17.490	17.490	17.170	17.170	17.170	2,560
2025-08-20	17.550	17.648	17.240	17.515	17.515	2,062

← NewerPage 5 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.