Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 135.00 | 145.00 | 132.52 | 140.00 | 140.00 | 10,119 |
| 2024-06-03 | 135.00 | 136.66 | 132.22 | 135.00 | 135.00 | 9,818 |
| 2024-05-31 | 135.00 | 137.40 | 131.80 | 135.00 | 135.00 | 2,459 |
| 2024-05-30 | 135.00 | 137.40 | 130.00 | 135.00 | 135.00 | 368 |
| 2024-05-29 | 142.50 | 148.00 | 130.85 | 135.00 | 135.00 | 29,176 |
| 2024-05-28 | 142.50 | 145.00 | 135.82 | 140.00 | 140.00 | 1,429 |
| 2024-05-24 | 142.50 | 145.00 | 135.80 | 140.00 | 140.00 | 8,838 |
| 2024-05-23 | 142.50 | 145.00 | 131.00 | 140.00 | 140.00 | 24,696 |
| 2024-05-22 | 137.50 | 142.00 | 135.00 | 140.00 | 140.00 | 26,617 |
| 2024-05-21 | 137.50 | 140.00 | 137.50 | 137.50 | 137.50 | 13,346 |
| 2024-05-20 | 137.50 | 145.00 | 130.00 | 135.00 | 135.00 | 28,063 |
| 2024-05-17 | 137.50 | 138.00 | 131.60 | 137.50 | 137.50 | 5,396 |
| 2024-05-16 | 137.50 | 140.50 | 131.60 | 137.50 | 137.50 | 3,794 |
| 2024-05-14 | 137.50 | 145.00 | 131.60 | 137.50 | 137.50 | 1,620 |
| 2024-05-13 | 142.50 | 145.00 | 136.90 | 137.50 | 137.50 | 3,500 |
| 2024-05-10 | 140.00 | 140.00 | 136.90 | 140.00 | 140.00 | 17,935 |
| 2024-05-09 | 140.00 | 140.00 | 136.92 | 140.00 | 140.00 | 13,743 |
| 2024-05-08 | 142.50 | 145.00 | 136.88 | 140.00 | 140.00 | 4,369 |
| 2024-05-07 | 132.50 | 143.50 | 130.00 | 134.00 | 134.00 | 22,804 |
| 2024-05-03 | 132.50 | 135.00 | 132.50 | 132.50 | 132.50 | 1,600 |
| 2024-05-02 | 134.00 | 134.00 | 125.00 | 130.00 | 130.00 | 14,480 |
| 2024-05-01 | 135.00 | 136.00 | 129.00 | 129.00 | 129.00 | 2,254 |
| 2024-04-30 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 11,713 |
| 2024-04-29 | 142.50 | 143.00 | 130.50 | 136.00 | 136.00 | 51,582 |
| 2024-04-26 | 142.50 | 144.00 | 142.50 | 142.50 | 142.50 | 3,472 |
| 2024-04-25 | 145.00 | 147.00 | 140.00 | 140.00 | 140.00 | 27,835 |
| 2024-04-24 | 145.00 | 150.00 | 140.10 | 145.00 | 145.00 | 6,310 |
| 2024-04-23 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 19,010 |
| 2024-04-22 | 147.50 | 155.00 | 142.00 | 145.00 | 145.00 | 39,518 |
| 2024-04-19 | 147.50 | 155.00 | 145.25 | 147.50 | 147.50 | 7,597 |
| 2024-04-18 | 127.50 | 155.00 | 125.00 | 147.50 | 147.50 | 68,234 |
| 2024-04-17 | 122.50 | 129.55 | 122.50 | 122.50 | 122.50 | 193 |
| 2024-04-16 | 122.50 | 123.30 | 122.50 | 122.50 | 122.50 | 1,422 |
| 2024-04-15 | 122.50 | 128.00 | 122.50 | 122.50 | 122.50 | 2,174 |
| 2024-04-12 | 122.50 | 130.00 | 122.50 | 122.50 | 122.50 | 1,801 |
| 2024-04-11 | 127.50 | 130.00 | 120.10 | 122.50 | 122.50 | 11,821 |
| 2024-04-10 | 127.50 | 135.00 | 120.00 | 122.50 | 122.50 | 42,223 |
| 2024-04-09 | 130.00 | 135.00 | 125.00 | 128.00 | 128.00 | 40,059 |
| 2024-04-08 | 125.00 | 131.00 | 123.65 | 128.00 | 128.00 | 12,556 |
| 2024-04-05 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | 15 |
| 2024-04-04 | 125.00 | 129.00 | 123.50 | 125.00 | 125.00 | 3,899 |
| 2024-04-03 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | 3,484 |
| 2024-04-02 | 127.50 | 133.33 | 125.33 | 127.50 | 127.50 | 29,959 |
| 2024-03-28 | 122.50 | 133.94 | 115.50 | 127.50 | 127.50 | 113,162 |
| 2024-03-27 | 122.50 | 122.90 | 118.00 | 120.00 | 120.00 | 10,477 |
| 2024-03-26 | 112.10 | 125.00 | 112.10 | 122.50 | 122.50 | 26,954 |
| 2024-03-25 | 111.50 | 117.09 | 107.53 | 111.50 | 111.50 | 28,065 |
| 2024-03-22 | 111.50 | 118.00 | 107.52 | 111.50 | 111.50 | 7,501 |
| 2024-03-21 | 111.50 | 115.00 | 106.43 | 111.50 | 111.50 | 18,434 |
| 2024-03-20 | 115.00 | 120.00 | 109.10 | 110.00 | 110.00 | 33,317 |
| 2024-03-19 | 120.00 | 125.00 | 107.22 | 115.00 | 115.00 | 47,865 |
| 2024-03-18 | 122.50 | 130.00 | 115.00 | 130.00 | 130.00 | 13,919 |
| 2024-03-15 | 120.00 | 130.00 | 117.00 | 123.00 | 123.00 | 9,480 |
| 2024-03-14 | 115.00 | 125.00 | 113.10 | 120.00 | 120.00 | 7,244 |
| 2024-03-13 | 115.00 | 120.00 | 111.00 | 115.00 | 115.00 | 17,251 |
| 2024-03-12 | 115.00 | 116.00 | 109.33 | 116.00 | 116.00 | 40,317 |
| 2024-03-11 | 117.50 | 124.00 | 112.22 | 115.00 | 115.00 | 10,936 |
| 2024-03-08 | 120.00 | 123.50 | 115.05 | 117.50 | 117.50 | 28,450 |
| 2024-03-07 | 127.50 | 130.00 | 115.00 | 125.00 | 125.00 | 12,415 |
| 2024-03-06 | 130.00 | 131.50 | 125.00 | 125.00 | 125.00 | 25,888 |
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.