Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	17.450	17.575	17.300	17.300	17.300	1,844
2024-11-22	17.500	17.686	17.210	17.482	17.482	1,149
2024-11-21	16.720	17.360	16.660	17.360	17.360	4,912
2024-11-20	16.960	17.220	16.729	16.729	16.729	409
2024-11-19	16.980	16.990	16.670	16.960	16.960	824
2024-11-18	16.910	17.065	16.880	17.000	17.000	456
2024-11-15	17.361	17.410	16.910	16.985	16.985	395
2024-11-14	17.460	17.920	17.266	17.370	17.370	4,827
2024-11-13	17.900	18.000	17.440	17.566	17.566	3,728
2024-11-12	18.000	18.120	17.930	18.041	18.041	2,269
2024-11-11	17.930	17.960	17.760	17.910	17.910	2,102
2024-11-08	17.850	17.898	17.722	17.848	17.848	3,688
2024-11-07	17.260	17.840	17.185	17.794	17.794	3,335
2024-11-06	17.150	17.200	17.070	17.148	17.148	2,258
2024-11-05	16.690	16.970	16.540	16.931	16.931	716
2024-11-04	16.680	16.950	16.420	16.420	16.420	2,085
2024-11-01	16.400	16.680	16.260	16.655	16.655	2,576
2024-10-31	15.950	16.170	15.700	16.110	16.110	1,175
2024-10-30	15.910	16.206	15.810	15.970	15.970	1,066
2024-10-29	15.890	16.180	15.700	15.985	15.985	1,506
2024-10-28	16.400	16.400	15.910	15.988	15.988	2,298
2024-10-25	15.820	15.926	15.700	15.860	15.860	1,514
2024-10-24	15.640	15.940	15.520	15.940	15.940	1,275
2024-10-23	16.090	16.150	15.490	15.500	15.500	2,409
2024-10-22	16.220	16.340	16.004	16.156	16.156	918
2024-10-21	16.490	16.640	16.300	16.402	16.402	1,042
2024-10-18	16.550	16.590	16.360	16.500	16.500	326
2024-10-17	16.470	16.540	16.320	16.540	16.540	175
2024-10-16	16.610	16.650	16.460	16.582	16.582	781
2024-10-15	16.250	16.560	15.980	16.442	16.442	3,394
2024-10-14	16.150	16.224	15.920	16.206	16.206	466
2024-10-11	16.150	16.430	15.870	16.260	16.260	626
2024-10-10	16.114	16.280	15.990	16.142	16.142	514
2024-10-09	16.260	16.260	15.850	16.200	16.200	429
2024-10-08	15.990	16.280	15.770	16.160	16.160	982
2024-10-07	16.510	16.710	16.172	16.172	16.172	2,614
2024-10-04	16.340	16.450	16.085	16.402	16.402	2,867
2024-10-03	16.240	16.450	16.030	16.352	16.352	2,007
2024-10-02	15.880	16.240	15.880	16.240	16.240	14,782
2024-10-01	16.270	16.270	15.955	15.979	15.979	2,897
2024-09-30	16.510	16.680	16.080	16.080	16.080	2,649
2024-09-27	16.490	16.591	16.400	16.500	16.500	795
2024-09-26	16.340	16.640	15.960	16.522	16.522	906
2024-09-25	16.320	16.340	15.960	16.250	16.250	1,759
2024-09-24	16.110	16.210	15.890	16.010	16.010	404
2024-09-23	16.020	16.300	15.880	16.080	16.080	1,270
2024-09-20	16.290	16.540	15.920	15.960	15.960	1,693
2024-09-19	16.330	16.530	15.870	16.320	16.320	388
2024-09-18	16.430	16.870	16.150	16.150	16.150	501
2024-09-17	16.600	16.714	16.460	16.470	16.470	809
2024-09-16	16.270	16.490	16.200	16.380	16.380	2,108
2024-09-13	15.910	16.300	15.530	16.290	16.290	1,358
2024-09-12	15.650	16.040	15.514	15.600	15.600	1,129
2024-09-11	15.980	15.990	14.690	15.440	15.440	7,052
2024-09-10	16.350	16.434	16.068	16.320	16.320	2,175
2024-09-09	16.410	16.500	16.100	16.320	16.320	394
2024-09-06	16.990	16.990	16.460	16.460	16.460	1,016
2024-09-05	17.220	17.480	17.050	17.154	17.154	1,758
2024-09-04	16.680	17.290	16.680	17.060	17.060	3,174
2024-09-03	17.070	17.412	16.880	17.048	17.048	1,810

← NewerPage 9 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.