Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 145.00 | 145.00 | 142.00 | 145.00 | 145.00 | 8,925 |
| 2024-08-28 | 145.00 | 150.00 | 141.00 | 145.00 | 145.00 | 18,904 |
| 2024-08-27 | 145.00 | 146.90 | 140.00 | 145.00 | 145.00 | 2,748 |
| 2024-08-23 | 145.00 | 147.50 | 140.00 | 145.00 | 145.00 | 5,102 |
| 2024-08-22 | 145.00 | 150.00 | 142.85 | 145.00 | 145.00 | 17,741 |
| 2024-08-21 | 145.00 | 146.90 | 142.82 | 145.00 | 145.00 | 29,682 |
| 2024-08-20 | 144.00 | 150.00 | 140.00 | 145.00 | 145.00 | 45,105 |
| 2024-08-19 | 140.60 | 145.00 | 140.60 | 141.50 | 141.50 | 50,377 |
| 2024-08-16 | 137.50 | 140.00 | 130.00 | 140.00 | 140.00 | 89,673 |
| 2024-08-15 | 137.50 | 145.00 | 130.00 | 138.00 | 138.00 | 25,463 |
| 2024-08-14 | 127.50 | 140.00 | 123.60 | 135.00 | 135.00 | 36,621 |
| 2024-08-13 | 127.50 | 133.50 | 127.50 | 127.50 | 127.50 | 9,296 |
| 2024-08-12 | 127.50 | 135.00 | 127.50 | 127.50 | 127.50 | 10,001 |
| 2024-08-09 | 127.50 | 131.00 | 120.00 | 127.50 | 127.50 | 1,405 |
| 2024-08-08 | 127.50 | 131.00 | 127.50 | 127.50 | 127.50 | 4,801 |
| 2024-08-06 | 127.50 | 135.00 | 120.00 | 127.50 | 127.50 | 1,666 |
| 2024-08-05 | 127.50 | 131.00 | 125.00 | 130.00 | 130.00 | 18,970 |
| 2024-08-02 | 132.50 | 139.00 | 125.00 | 139.00 | 139.00 | 17,828 |
| 2024-08-01 | 132.50 | 140.00 | 129.00 | 132.50 | 132.50 | 7,584 |
| 2024-07-31 | 132.50 | 134.00 | 129.22 | 132.50 | 132.50 | 8,531 |
| 2024-07-30 | 132.50 | 134.75 | 128.61 | 132.50 | 132.50 | 3,963 |
| 2024-07-29 | 132.50 | 140.00 | 128.22 | 138.00 | 138.00 | 13,500 |
| 2024-07-26 | 132.50 | 133.00 | 128.90 | 132.50 | 132.50 | 2,551 |
| 2024-07-25 | 132.50 | 140.00 | 128.90 | 130.00 | 130.00 | 18,252 |
| 2024-07-24 | 132.50 | 133.00 | 128.61 | 132.50 | 132.50 | 21,330 |
| 2024-07-23 | 132.50 | 140.00 | 125.00 | 130.00 | 130.00 | 25,449 |
| 2024-07-22 | 132.50 | 136.67 | 125.00 | 132.50 | 132.50 | 834 |
| 2024-07-19 | 137.50 | 138.80 | 125.00 | 132.50 | 132.50 | 6,402 |
| 2024-07-18 | 132.50 | 140.00 | 125.00 | 132.00 | 132.00 | 6,825 |
| 2024-07-17 | 132.50 | 136.00 | 128.21 | 132.50 | 132.50 | 48,549 |
| 2024-07-16 | 132.50 | 136.00 | 130.21 | 134.00 | 134.00 | 33,262 |
| 2024-07-15 | 132.50 | 140.00 | 128.30 | 135.00 | 135.00 | 2,855 |
| 2024-07-12 | 132.50 | 135.90 | 125.00 | 132.50 | 132.50 | 1,544 |
| 2024-07-11 | 132.50 | 136.00 | 132.50 | 132.50 | 132.50 | 1,000 |
| 2024-07-10 | 132.50 | 140.00 | 130.80 | 132.00 | 132.00 | 16,645 |
| 2024-07-09 | 135.00 | 140.00 | 127.25 | 132.50 | 132.50 | 13,675 |
| 2024-07-08 | 134.00 | 134.00 | 131.50 | 134.00 | 134.00 | 24,780 |
| 2024-07-05 | 135.00 | 140.00 | 133.62 | 135.00 | 135.00 | 1,125 |
| 2024-07-04 | 135.00 | 139.95 | 132.65 | 135.00 | 135.00 | 21,825 |
| 2024-07-03 | 135.00 | 140.00 | 130.00 | 137.00 | 137.00 | 7,658 |
| 2024-07-02 | 137.50 | 140.00 | 130.00 | 135.00 | 135.00 | 8,773 |
| 2024-07-01 | 137.50 | 142.00 | 136.00 | 140.00 | 140.00 | 24,685 |
| 2024-06-28 | 140.00 | 140.44 | 135.00 | 137.50 | 137.50 | 24,063 |
| 2024-06-27 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | 6,016 |
| 2024-06-26 | 147.50 | 149.00 | 140.00 | 140.00 | 140.00 | 30,328 |
| 2024-06-25 | 142.50 | 143.00 | 137.55 | 140.00 | 140.00 | 6,105 |
| 2024-06-24 | 137.50 | 140.00 | 130.00 | 140.00 | 140.00 | 902 |
| 2024-06-21 | 137.50 | 143.20 | 132.30 | 137.50 | 137.50 | 5,216 |
| 2024-06-20 | 137.50 | 140.00 | 134.33 | 140.00 | 140.00 | 9,909 |
| 2024-06-19 | 137.50 | 145.00 | 137.50 | 137.50 | 137.50 | 6,463 |
| 2024-06-18 | 137.50 | 140.50 | 137.50 | 137.50 | 137.50 | 4,979 |
| 2024-06-17 | 137.50 | 144.00 | 130.00 | 137.50 | 137.50 | 10,010 |
| 2024-06-14 | 137.00 | 137.00 | 130.25 | 132.00 | 132.00 | 49,577 |
| 2024-06-13 | 138.50 | 140.00 | 132.21 | 134.00 | 134.00 | 15,630 |
| 2024-06-12 | 138.50 | 145.00 | 132.00 | 140.00 | 140.00 | 11,054 |
| 2024-06-11 | 138.50 | 145.00 | 130.12 | 138.50 | 138.50 | 12,613 |
| 2024-06-10 | 137.50 | 148.00 | 130.00 | 148.00 | 148.00 | 8,301 |
| 2024-06-07 | 137.50 | 140.00 | 132.50 | 137.50 | 137.50 | 22,721 |
| 2024-06-06 | 140.00 | 145.00 | 131.13 | 137.50 | 137.50 | 41,950 |
| 2024-06-05 | 140.00 | 142.00 | 137.85 | 140.00 | 140.00 | 9,521 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-08 | 0.0050 GBP |
| 2021-12-16 | 0.0039 GBP |
| 2021-09-09 | 0.0100 GBP |
| 2020-11-26 | 0.0117 GBP |
| 2020-09-10 | 0.0300 GBP |
| 2019-12-12 | 0.0050 GBP |
| 2019-09-12 | 0.0149 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.