Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	14.680	14.850	14.470	14.535	14.535	1,593
2025-02-25	14.790	14.865	14.570	14.735	14.735	2,154
2025-02-24	14.580	14.830	14.410	14.745	14.745	3,719
2025-02-21	14.620	14.900	14.335	14.349	14.349	1,470
2025-02-20	14.900	15.230	14.519	14.672	14.672	4,886
2025-02-19	15.550	15.550	14.778	14.900	14.900	12,870
2025-02-18	15.690	15.750	15.490	15.510	15.510	3,328
2025-02-14	15.920	16.164	15.760	15.928	15.928	6,892
2025-02-13	15.860	16.140	15.787	15.788	15.788	2,747
2025-02-12	16.220	16.380	16.050	16.050	16.050	332
2025-02-11	16.200	16.344	16.120	16.286	16.286	268
2025-02-10	16.250	16.330	15.780	16.172	16.172	3,645
2025-02-07	16.030	16.160	15.924	16.050	16.050	1,032
2025-02-06	16.165	16.290	16.050	16.060	16.060	1,149
2025-02-05	15.970	16.150	15.900	16.144	16.144	2,156
2025-02-04	15.790	15.980	15.550	15.938	15.938	938
2025-02-03	15.750	15.934	15.606	15.934	15.934	1,483
2025-01-31	16.140	16.364	16.110	16.196	16.196	2,752
2025-01-30	15.920	16.370	15.740	16.149	16.149	1,656
2025-01-29	15.840	16.120	15.730	15.925	15.925	3,006
2025-01-28	16.140	16.150	15.900	15.900	15.900	924
2025-01-27	16.120	16.254	15.830	16.012	16.012	1,444
2025-01-24	16.250	16.350	16.100	16.194	16.194	392
2025-01-23	16.144	16.270	15.850	16.270	16.270	418
2025-01-22	16.320	16.508	16.032	16.040	16.040	1,813
2025-01-21	16.090	16.471	15.796	16.444	16.444	2,845
2025-01-17	16.310	16.400	16.115	16.115	16.115	868
2025-01-16	16.430	16.470	16.120	16.198	16.198	1,403
2025-01-15	16.320	16.590	16.100	16.320	16.320	1,762
2025-01-14	16.250	16.340	16.060	16.115	16.115	514
2025-01-13	16.130	16.170	16.000	16.084	16.084	1,055
2025-01-10	16.500	16.574	16.190	16.344	16.344	1,758
2025-01-08	16.890	17.020	16.500	16.634	16.634	4,575
2025-01-07	16.890	17.034	16.890	16.906	16.906	1,222
2025-01-06	16.950	17.200	16.758	16.954	16.954	966
2025-01-03	16.950	17.310	16.815	16.862	16.862	1,752
2025-01-02	17.430	17.580	16.836	16.954	16.954	1,644
2024-12-31	17.290	17.564	17.286	17.495	17.495	395
2024-12-30	16.970	17.456	16.710	17.456	17.456	1,879
2024-12-27	17.140	17.230	16.964	16.976	16.976	435
2024-12-24	17.040	17.180	16.900	17.170	17.170	91
2024-12-23	17.040	17.140	17.002	17.080	17.080	2,224
2024-12-20	17.100	17.300	16.972	17.188	17.188	654
2024-12-19	17.660	17.830	17.010	17.026	17.026	434
2024-12-18	18.200	18.490	18.070	18.257	18.257	1,633
2024-12-17	17.830	18.360	17.700	18.360	18.360	3,825
2024-12-16	17.380	17.664	17.370	17.634	17.634	2,384
2024-12-13	17.380	17.471	17.000	17.471	17.471	866
2024-12-12	17.450	17.630	17.240	17.298	17.298	1,432
2024-12-11	17.250	17.540	17.000	17.294	17.294	720
2024-12-10	17.090	17.190	16.820	17.185	17.185	567
2024-12-09	17.310	17.530	16.944	16.980	16.980	2,050
2024-12-06	16.760	17.295	16.660	17.290	17.290	843
2024-12-05	16.930	16.960	16.670	16.766	16.766	4,631
2024-12-04	16.910	17.078	16.800	16.954	16.954	398
2024-12-03	17.150	17.290	16.917	16.935	16.935	1,363
2024-12-02	16.970	17.100	16.810	17.100	17.100	2,831
2024-11-29	17.040	17.310	16.850	17.005	17.005	1,898
2024-11-27	17.080	17.250	16.886	17.090	17.090	793
2024-11-26	16.970	17.160	16.830	16.950	16.950	1,949

← NewerPage 8 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.