Manolete Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	162.50	175.00	162.00	162.50	162.50	12,270
2023-11-30	162.50	169.00	162.50	162.50	162.50	6,628
2023-11-29	160.00	160.00	151.00	160.00	160.00	738
2023-11-28	162.50	168.25	150.00	162.50	162.50	6,155
2023-11-27	162.50	162.50	156.00	162.50	162.50	969
2023-11-24	167.50	175.00	156.00	165.00	165.00	6,813
2023-11-23	162.00	167.50	162.00	167.50	167.50	6,487
2023-11-22	160.00	162.40	155.00	160.00	160.00	4,048
2023-11-21	160.00	163.80	155.00	155.00	155.00	1,100
2023-11-20	165.00	165.50	160.00	160.00	160.00	7,062
2023-11-17	170.00	174.00	160.00	165.00	165.00	21,261
2023-11-16	193.00	200.00	170.00	170.00	170.00	20,665
2023-11-15	172.50	183.00	160.00	182.50	182.50	8,031
2023-11-14	172.50	185.00	170.00	170.00	170.00	23,300
2023-11-13	171.00	174.00	171.00	172.50	172.50	1,437
2023-11-10	170.00	180.00	160.00	167.50	167.50	11,181
2023-11-09	142.50	170.00	136.50	160.00	160.00	37,219
2023-11-08	142.50	150.00	139.50	142.00	142.00	2,779
2023-11-07	140.00	145.00	139.00	140.00	140.00	11,084
2023-11-06	137.60	148.00	137.60	140.00	140.00	5,954
2023-11-03	135.00	145.00	131.50	140.00	140.00	11,737
2023-11-02	142.50	150.00	130.35	135.00	135.00	38,291
2023-11-01	145.00	148.99	140.00	142.50	142.50	11,960
2023-10-31	150.00	158.00	140.00	148.00	148.00	17,298
2023-10-30	150.00	160.00	150.00	150.00	150.00	2,937
2023-10-27	147.50	150.00	143.30	147.50	147.50	4,261
2023-10-26	147.50	151.00	147.50	147.50	147.50	7,000
2023-10-25	150.00	152.00	145.00	147.50	147.50	24,889
2023-10-24	155.00	155.00	151.16	152.00	152.00	5,125
2023-10-23	162.50	165.00	155.00	155.00	155.00	4,837
2023-10-20	162.50	162.50	155.00	162.50	162.50	30,983
2023-10-19	160.00	169.55	157.00	157.00	157.00	12,899
2023-10-18	137.50	157.00	134.60	157.00	157.00	50,765
2023-10-17	142.50	145.00	130.20	134.00	134.00	18,452
2023-10-16	142.50	143.00	140.00	142.50	142.50	2,000
2023-10-13	142.50	143.00	142.50	142.50	142.50	1,000
2023-10-12	150.00	150.00	140.00	142.50	142.50	17,423
2023-10-11	157.50	170.00	140.00	140.00	140.00	22,694
2023-10-10	155.00	170.00	145.00	145.00	145.00	11,508
2023-10-09	155.00	168.75	149.10	155.00	155.00	2,947
2023-10-06	155.00	170.00	155.00	155.00	155.00	3,013
2023-10-05	152.50	158.50	148.33	152.50	152.50	5,099
2023-10-04	152.50	165.00	140.00	152.50	152.50	6,357
2023-10-03	152.50	161.00	146.50	152.50	152.50	14,738
2023-10-02	165.00	170.00	152.00	160.00	160.00	20,980
2023-09-29	165.00	165.00	164.80	165.00	165.00	308
2023-09-28	165.00	168.00	160.00	165.00	165.00	9,444
2023-09-27	175.00	180.00	162.10	173.00	173.00	63,297
2023-09-26	180.00	182.00	170.10	177.50	177.50	11,006
2023-09-25	182.50	185.00	174.50	180.00	180.00	14,635
2023-09-22	187.50	195.00	185.00	187.50	187.50	4,491
2023-09-21	185.00	185.00	180.00	185.00	185.00	4,610
2023-09-20	185.00	185.00	181.42	185.00	185.00	1,837
2023-09-19	190.00	200.00	181.33	190.00	190.00	32
2023-09-18	190.00	190.00	181.00	190.00	190.00	4,700
2023-09-15	190.00	190.00	181.00	190.00	190.00	1,300
2023-09-14	195.00	195.00	185.22	195.00	195.00	4,254
2023-09-13	195.00	195.00	183.36	195.00	195.00	4,516
2023-09-12	195.00	195.00	185.00	195.00	195.00	250
2023-09-11	195.00	195.00	195.00	195.00	195.00	510

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.