Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 130.00 | 131.50 | 125.00 | 125.00 | 125.00 | 25,888 |
| 2024-03-05 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 5,903 |
| 2024-03-04 | 130.00 | 140.00 | 127.16 | 137.00 | 137.00 | 2,414 |
| 2024-03-01 | 130.00 | 135.00 | 125.00 | 130.00 | 130.00 | 24,704 |
| 2024-02-29 | 127.50 | 134.00 | 123.00 | 130.00 | 130.00 | 7,709 |
| 2024-02-28 | 127.50 | 135.00 | 120.00 | 125.00 | 125.00 | 30,135 |
| 2024-02-27 | 142.50 | 143.96 | 125.05 | 129.00 | 129.00 | 54,659 |
| 2024-02-26 | 145.00 | 148.00 | 140.00 | 142.50 | 142.50 | 11,073 |
| 2024-02-23 | 145.00 | 145.00 | 140.37 | 145.00 | 145.00 | 500 |
| 2024-02-22 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 244 |
| 2024-02-20 | 145.00 | 145.00 | 144.00 | 145.00 | 145.00 | 4,151 |
| 2024-02-19 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 52,975 |
| 2024-02-16 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 580 |
| 2024-02-15 | 145.00 | 149.50 | 140.33 | 145.00 | 145.00 | 10,856 |
| 2024-02-14 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | 89,334 |
| 2024-02-13 | 145.00 | 145.00 | 140.88 | 145.00 | 145.00 | 2,044 |
| 2024-02-09 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 22,068 |
| 2024-02-08 | 150.00 | 150.00 | 140.10 | 145.00 | 145.00 | 43,448 |
| 2024-02-07 | 148.00 | 148.00 | 140.00 | 145.00 | 145.00 | 62 |
| 2024-02-06 | 150.00 | 150.00 | 140.60 | 145.00 | 145.00 | 11,671 |
| 2024-02-05 | 145.00 | 147.80 | 140.00 | 145.00 | 145.00 | 15,555 |
| 2024-02-02 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 12 |
| 2024-02-01 | 145.00 | 147.00 | 140.10 | 145.00 | 145.00 | 5,047 |
| 2024-01-31 | 151.00 | 151.00 | 140.00 | 144.00 | 144.00 | 54,841 |
| 2024-01-30 | 157.50 | 165.00 | 145.50 | 152.50 | 152.50 | 5,714 |
| 2024-01-26 | 155.00 | 157.50 | 150.00 | 157.50 | 157.50 | 1,745 |
| 2024-01-25 | 155.00 | 157.50 | 150.00 | 157.50 | 157.50 | 17,459 |
| 2024-01-24 | 155.00 | 155.00 | 150.50 | 155.00 | 155.00 | 1,254 |
| 2024-01-23 | 155.00 | 165.00 | 150.00 | 157.50 | 157.50 | 1,614 |
| 2024-01-22 | 157.50 | 165.00 | 150.10 | 155.00 | 155.00 | 14,961 |
| 2024-01-19 | 167.50 | 170.00 | 151.00 | 157.50 | 157.50 | 22,174 |
| 2024-01-18 | 173.80 | 173.80 | 165.00 | 166.00 | 166.00 | 16,391 |
| 2024-01-17 | 180.00 | 180.00 | 173.60 | 180.00 | 180.00 | 1,040 |
| 2024-01-16 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 13 |
| 2024-01-15 | 180.00 | 184.00 | 175.00 | 180.00 | 180.00 | 12,434 |
| 2024-01-12 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | 2,236 |
| 2024-01-11 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 3 |
| 2024-01-10 | 180.00 | 187.90 | 170.00 | 180.00 | 180.00 | 805 |
| 2024-01-09 | 179.50 | 189.20 | 179.50 | 180.00 | 180.00 | 36,449 |
| 2024-01-08 | 177.50 | 184.55 | 170.00 | 177.50 | 177.50 | 4,665 |
| 2024-01-05 | 167.50 | 182.50 | 160.00 | 177.50 | 177.50 | 33,576 |
| 2024-01-04 | 160.00 | 180.00 | 155.00 | 167.50 | 167.50 | 4,866 |
| 2024-01-03 | 155.00 | 170.00 | 150.00 | 160.00 | 160.00 | 22,085 |
| 2023-12-29 | 155.00 | 159.00 | 155.00 | 155.00 | 155.00 | 10,027 |
| 2023-12-28 | 160.00 | 160.00 | 150.00 | 155.00 | 155.00 | 13,362 |
| 2023-12-27 | 165.00 | 165.00 | 158.00 | 165.00 | 165.00 | 6,047 |
| 2023-12-21 | 165.00 | 165.00 | 157.75 | 165.00 | 165.00 | 5,994 |
| 2023-12-20 | 162.50 | 170.00 | 155.00 | 165.00 | 165.00 | 31,715 |
| 2023-12-19 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 16,113 |
| 2023-12-18 | 162.50 | 168.00 | 155.00 | 157.00 | 157.00 | 4,229 |
| 2023-12-15 | 157.50 | 165.00 | 155.00 | 162.50 | 162.50 | 19,658 |
| 2023-12-14 | 157.50 | 162.80 | 156.50 | 160.00 | 160.00 | 11,976 |
| 2023-12-13 | 157.50 | 165.00 | 156.50 | 160.00 | 160.00 | 9,359 |
| 2023-12-12 | 160.00 | 163.00 | 157.50 | 157.50 | 157.50 | 6,597 |
| 2023-12-11 | 167.50 | 180.00 | 160.00 | 160.00 | 160.00 | 6,317 |
| 2023-12-08 | 167.50 | 167.50 | 152.00 | 167.50 | 167.50 | 17,323 |
| 2023-12-07 | 167.50 | 168.00 | 156.25 | 167.50 | 167.50 | 6,132 |
| 2023-12-06 | 167.50 | 168.00 | 158.00 | 167.50 | 167.50 | 2,243 |
| 2023-12-05 | 169.00 | 169.00 | 161.16 | 167.50 | 167.50 | 1,479 |
| 2023-12-04 | 162.50 | 179.00 | 161.00 | 170.00 | 170.00 | 18,033 |
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.