Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 195.00 | 196.50 | 190.00 | 190.00 | 190.00 | 14,447 |
| 2023-09-07 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 408 |
| 2023-09-06 | 200.00 | 200.00 | 191.00 | 195.00 | 195.00 | 11,794 |
| 2023-09-05 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 53,494 |
| 2023-09-04 | 205.00 | 205.00 | 190.00 | 205.00 | 205.00 | 1,320 |
| 2023-09-01 | 205.00 | 205.00 | 197.00 | 205.00 | 205.00 | 1,526 |
| 2023-08-31 | 205.00 | 220.00 | 205.00 | 205.00 | 205.00 | 27 |
| 2023-08-30 | 205.00 | 205.00 | 190.00 | 205.00 | 205.00 | 4,968 |
| 2023-08-29 | 205.00 | 209.20 | 196.60 | 205.00 | 205.00 | 1,690 |
| 2023-08-25 | 205.00 | 218.00 | 190.00 | 205.00 | 205.00 | 4,646 |
| 2023-08-24 | 205.00 | 220.00 | 205.00 | 205.00 | 205.00 | 13 |
| 2023-08-23 | 205.00 | 205.00 | 190.00 | 205.00 | 205.00 | 1,006 |
| 2023-08-22 | 200.00 | 209.40 | 200.00 | 202.00 | 202.00 | 3,187 |
| 2023-08-21 | 195.00 | 199.70 | 180.00 | 195.00 | 195.00 | 3,194 |
| 2023-08-18 | 195.00 | 199.70 | 195.00 | 195.00 | 195.00 | 1,504 |
| 2023-08-17 | 195.00 | 195.00 | 192.70 | 195.00 | 195.00 | 250 |
| 2023-08-16 | 200.00 | 200.00 | 192.20 | 195.00 | 195.00 | 7,944 |
| 2023-08-15 | 200.00 | 200.00 | 196.90 | 200.00 | 200.00 | 374 |
| 2023-08-11 | 200.00 | 200.00 | 192.50 | 200.00 | 200.00 | 19,441 |
| 2023-08-10 | 203.00 | 208.00 | 190.00 | 203.00 | 203.00 | 1,238 |
| 2023-08-09 | 203.00 | 203.00 | 194.10 | 203.00 | 203.00 | 463 |
| 2023-08-08 | 203.00 | 209.50 | 203.00 | 203.00 | 203.00 | 250 |
| 2023-08-07 | 200.00 | 216.00 | 192.20 | 203.00 | 203.00 | 4,088 |
| 2023-08-04 | 200.00 | 206.00 | 192.50 | 200.00 | 200.00 | 1,834 |
| 2023-08-03 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | 1,780 |
| 2023-08-02 | 200.00 | 210.00 | 195.20 | 200.00 | 200.00 | 1,995 |
| 2023-08-01 | 191.00 | 200.00 | 182.20 | 195.00 | 195.00 | 38,892 |
| 2023-07-31 | 207.00 | 210.00 | 180.40 | 185.00 | 185.00 | 99,907 |
| 2023-07-28 | 210.00 | 214.00 | 200.00 | 207.00 | 207.00 | 22,276 |
| 2023-07-27 | 210.00 | 220.00 | 200.00 | 210.00 | 210.00 | 18,141 |
| 2023-07-26 | 210.00 | 212.00 | 205.00 | 210.00 | 210.00 | 6,163 |
| 2023-07-25 | 210.00 | 214.00 | 205.05 | 210.00 | 210.00 | 21,910 |
| 2023-07-24 | 210.00 | 220.00 | 200.00 | 200.00 | 200.00 | 4,367 |
| 2023-07-21 | 210.00 | 220.00 | 200.00 | 210.00 | 210.00 | 2,154 |
| 2023-07-20 | 209.00 | 209.00 | 204.50 | 209.00 | 209.00 | 92 |
| 2023-07-19 | 208.00 | 218.00 | 208.00 | 208.00 | 208.00 | 7,831 |
| 2023-07-18 | 208.00 | 214.00 | 201.10 | 208.00 | 208.00 | 11,873 |
| 2023-07-17 | 208.00 | 214.88 | 200.32 | 208.00 | 208.00 | 4,026 |
| 2023-07-14 | 215.00 | 219.30 | 200.10 | 208.00 | 208.00 | 12,134 |
| 2023-07-13 | 220.20 | 220.20 | 210.00 | 214.00 | 214.00 | 12,741 |
| 2023-07-12 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 7,415 |
| 2023-07-11 | 232.86 | 232.86 | 225.00 | 225.00 | 225.00 | 10,070 |
| 2023-07-10 | 233.00 | 233.00 | 227.15 | 233.00 | 233.00 | 4,743 |
| 2023-07-07 | 232.00 | 233.00 | 226.65 | 233.00 | 233.00 | 3,272 |
| 2023-07-06 | 236.00 | 237.50 | 224.50 | 232.00 | 232.00 | 16,260 |
| 2023-07-05 | 235.00 | 243.00 | 224.00 | 236.00 | 236.00 | 7,881 |
| 2023-07-04 | 235.00 | 236.00 | 226.00 | 236.00 | 236.00 | 852 |
| 2023-07-03 | 236.00 | 244.06 | 216.00 | 236.00 | 236.00 | 17,198 |
| 2023-06-30 | 227.00 | 227.00 | 226.00 | 226.00 | 226.00 | 11,950 |
| 2023-06-29 | 235.00 | 236.00 | 226.40 | 236.00 | 236.00 | 4,500 |
| 2023-06-28 | 237.00 | 246.00 | 220.00 | 236.00 | 236.00 | 11,206 |
| 2023-06-27 | 240.00 | 243.00 | 220.00 | 236.00 | 236.00 | 17,211 |
| 2023-06-26 | 238.00 | 238.00 | 230.00 | 238.00 | 238.00 | 50 |
| 2023-06-23 | 245.00 | 250.00 | 235.10 | 238.00 | 238.00 | 12,163 |
| 2023-06-22 | 240.00 | 250.00 | 237.80 | 238.00 | 238.00 | 19,378 |
| 2023-06-21 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 18,347 |
| 2023-06-20 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | 7,314 |
| 2023-06-19 | 238.00 | 240.00 | 236.50 | 240.00 | 240.00 | 4,342 |
| 2023-06-16 | 237.00 | 246.00 | 230.00 | 240.00 | 240.00 | 9,045 |
| 2023-06-15 | 227.00 | 240.00 | 225.00 | 240.00 | 240.00 | 9,398 |
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.