Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	13.778	14.065	13.610	13.914	13.914	9,221
2025-05-23	13.250	13.659	13.170	13.546	13.546	8,287
2025-05-22	14.000	14.000	13.250	13.575	13.575	14,445
2025-05-21	14.500	14.730	14.150	14.608	14.608	7,120
2025-05-20	14.190	14.334	14.100	14.252	14.252	4,837
2025-05-19	13.790	13.969	13.730	13.957	13.957	1,650
2025-05-16	13.860	13.970	13.730	13.925	13.925	3,019
2025-05-15	14.390	14.450	13.954	13.974	13.974	1,523
2025-05-14	14.370	14.470	14.090	14.406	14.406	969
2025-05-13	14.500	14.640	14.405	14.405	14.405	219
2025-05-12	14.490	14.595	14.399	14.566	14.566	781
2025-05-09	14.400	14.455	14.328	14.349	14.349	121
2025-05-08	14.465	14.710	14.305	14.305	14.305	52
2025-05-07	14.240	14.560	14.070	14.550	14.550	1,031
2025-05-06	14.110	14.140	13.870	14.045	14.045	1,315
2025-05-02	13.865	14.099	13.795	14.052	14.052	3,316
2025-05-01	13.770	13.860	13.600	13.700	13.700	1,426
2025-04-30	13.750	13.870	13.620	13.800	13.800	563
2025-04-29	13.918	13.918	13.630	13.775	13.775	1,250
2025-04-28	13.900	14.050	13.835	13.835	13.835	273
2025-04-25	13.920	14.160	13.815	14.018	14.018	2,438
2025-04-24	14.050	14.070	13.900	13.938	13.938	2,121
2025-04-23	14.350	14.490	13.890	13.968	13.968	1,554
2025-04-22	13.850	13.986	13.760	13.980	13.980	1,188
2025-04-17	13.820	13.969	13.745	13.910	13.910	255
2025-04-16	14.060	14.130	13.800	13.840	13.840	544
2025-04-15	13.890	14.070	13.600	14.010	14.010	1,090
2025-04-14	13.790	14.022	13.720	13.765	13.765	1,352
2025-04-11	13.430	13.685	13.210	13.685	13.685	1,012
2025-04-10	13.240	13.365	13.020	13.186	13.186	789
2025-04-09	12.270	13.370	12.050	13.280	13.280	8,254
2025-04-08	12.710	13.030	12.112	12.144	12.144	8,384
2025-04-07	12.400	12.855	12.240	12.615	12.615	2,572
2025-04-04	12.760	12.935	12.575	12.658	12.658	2,455
2025-04-03	12.895	13.070	12.680	12.990	12.990	3,467
2025-04-02	13.010	13.225	13.010	13.120	13.120	1,283
2025-04-01	13.040	13.180	12.970	13.058	13.058	2,576
2025-03-31	13.280	13.390	12.930	13.138	13.138	1,359
2025-03-28	13.780	13.780	13.380	13.400	13.400	3,790
2025-03-27	13.570	13.770	13.500	13.660	13.660	2,205
2025-03-26	13.700	13.930	13.500	13.618	13.618	1,626
2025-03-25	13.810	13.980	13.530	13.749	13.749	1,282
2025-03-24	13.850	14.240	13.650	13.846	13.846	3,064
2025-03-21	13.750	13.940	13.600	13.782	13.782	348
2025-03-20	13.820	13.960	13.700	13.840	13.840	362
2025-03-19	13.440	13.770	13.430	13.700	13.700	2,302
2025-03-18	13.550	13.640	13.300	13.450	13.450	3,516
2025-03-17	13.670	13.780	13.435	13.597	13.597	3,244
2025-03-14	13.500	13.815	13.420	13.768	13.768	3,788
2025-03-13	13.500	13.700	13.170	13.278	13.278	4,157
2025-03-12	13.810	13.980	13.480	13.590	13.590	1,567
2025-03-11	13.745	13.930	13.570	13.908	13.908	5,934
2025-03-10	13.790	13.950	13.549	13.549	13.549	2,580
2025-03-07	14.025	14.030	13.770	13.798	13.798	2,673
2025-03-06	13.780	14.050	13.470	13.958	13.958	2,607
2025-03-05	13.970	14.090	13.930	13.940	13.940	1,932
2025-03-04	14.280	14.375	14.052	14.128	14.128	479
2025-03-03	14.730	14.830	14.366	14.390	14.390	6,058
2025-02-28	15.270	15.270	14.450	14.689	14.689	962
2025-02-27	14.550	14.645	14.310	14.645	14.645	2,451

← NewerPage 7 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.