Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 227.00 | 227.00 | 226.10 | 227.00 | 227.00 | 1,212 |
| 2023-06-13 | 223.50 | 234.00 | 223.50 | 227.00 | 227.00 | 6,689 |
| 2023-06-12 | 219.00 | 219.00 | 218.11 | 219.00 | 219.00 | 1,519 |
| 2023-06-09 | 219.00 | 223.50 | 217.22 | 219.00 | 219.00 | 5,343 |
| 2023-06-07 | 219.00 | 224.00 | 217.00 | 219.00 | 219.00 | 7,243 |
| 2023-06-06 | 219.00 | 224.00 | 217.00 | 219.00 | 219.00 | 2,280 |
| 2023-06-05 | 219.00 | 219.00 | 216.00 | 219.00 | 219.00 | 4,427 |
| 2023-06-02 | 219.00 | 224.00 | 200.00 | 219.00 | 219.00 | 21,935 |
| 2023-06-01 | 219.00 | 224.00 | 219.00 | 219.00 | 219.00 | 1 |
| 2023-05-31 | 219.00 | 219.00 | 214.00 | 219.00 | 219.00 | 601 |
| 2023-05-30 | 219.00 | 221.40 | 214.00 | 219.00 | 219.00 | 13,910 |
| 2023-05-26 | 219.00 | 219.00 | 215.00 | 219.00 | 219.00 | 1,622 |
| 2023-05-25 | 219.00 | 224.00 | 217.62 | 219.00 | 219.00 | 8,117 |
| 2023-05-24 | 220.00 | 223.00 | 212.00 | 219.00 | 219.00 | 42,172 |
| 2023-05-23 | 215.00 | 220.00 | 210.88 | 215.00 | 215.00 | 18,829 |
| 2023-05-22 | 220.00 | 220.00 | 212.20 | 220.00 | 220.00 | 13,638 |
| 2023-05-19 | 225.00 | 226.40 | 216.00 | 218.00 | 218.00 | 48,848 |
| 2023-05-18 | 230.00 | 230.00 | 220.00 | 225.00 | 225.00 | 4,373 |
| 2023-05-17 | 229.00 | 229.00 | 221.32 | 225.00 | 225.00 | 12,583 |
| 2023-05-16 | 233.00 | 240.00 | 224.16 | 230.00 | 230.00 | 2,672 |
| 2023-05-15 | 233.00 | 240.00 | 227.40 | 233.00 | 233.00 | 2,532 |
| 2023-05-12 | 232.00 | 233.00 | 227.40 | 233.00 | 233.00 | 9,484 |
| 2023-05-11 | 235.00 | 237.50 | 231.00 | 235.00 | 235.00 | 1,675 |
| 2023-05-10 | 233.00 | 240.00 | 228.00 | 235.00 | 235.00 | 19,688 |
| 2023-05-09 | 234.00 | 234.00 | 230.20 | 233.00 | 233.00 | 35,350 |
| 2023-05-05 | 240.00 | 250.00 | 230.00 | 235.00 | 235.00 | 52,964 |
| 2023-05-04 | 232.00 | 240.00 | 224.00 | 235.00 | 235.00 | 8,982 |
| 2023-05-03 | 232.00 | 235.84 | 224.00 | 232.00 | 232.00 | 4,591 |
| 2023-05-02 | 232.00 | 234.44 | 225.00 | 232.00 | 232.00 | 3,570 |
| 2023-04-28 | 232.00 | 240.00 | 232.00 | 232.00 | 232.00 | 920 |
| 2023-04-27 | 232.00 | 234.95 | 232.00 | 232.00 | 232.00 | 232 |
| 2023-04-26 | 235.00 | 240.00 | 224.00 | 232.00 | 232.00 | 4,816 |
| 2023-04-25 | 225.00 | 240.00 | 224.17 | 235.00 | 235.00 | 10,047 |
| 2023-04-24 | 225.00 | 230.00 | 224.11 | 225.00 | 225.00 | 3,449 |
| 2023-04-21 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 3,037 |
| 2023-04-20 | 227.00 | 230.00 | 222.96 | 225.00 | 225.00 | 38,713 |
| 2023-04-19 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 26,825 |
| 2023-04-18 | 215.00 | 220.00 | 206.00 | 215.00 | 215.00 | 79,996 |
| 2023-04-17 | 224.00 | 224.00 | 210.00 | 216.00 | 216.00 | 65,129 |
| 2023-04-14 | 225.00 | 230.00 | 220.30 | 225.00 | 225.00 | 7,703 |
| 2023-04-13 | 232.40 | 232.40 | 224.00 | 226.00 | 226.00 | 27,408 |
| 2023-04-12 | 230.00 | 240.00 | 226.00 | 226.00 | 226.00 | 7,395 |
| 2023-04-11 | 240.70 | 240.70 | 238.00 | 238.00 | 238.00 | 6,585 |
| 2023-04-06 | 242.00 | 242.40 | 240.00 | 242.00 | 242.00 | 25,919 |
| 2023-04-05 | 244.00 | 244.00 | 240.00 | 242.00 | 242.00 | 17,469 |
| 2023-04-04 | 245.00 | 246.10 | 240.00 | 242.00 | 242.00 | 37,480 |
| 2023-04-03 | 253.00 | 266.00 | 242.00 | 246.00 | 246.00 | 41,294 |
| 2023-03-31 | 257.00 | 257.00 | 246.00 | 255.00 | 255.00 | 7,876 |
| 2023-03-30 | 257.00 | 257.00 | 250.00 | 250.00 | 250.00 | 11,655 |
| 2023-03-29 | 257.50 | 260.00 | 244.00 | 257.50 | 257.50 | 47,832 |
| 2023-03-28 | 255.00 | 265.00 | 255.00 | 257.50 | 257.50 | 61,999 |
| 2023-03-27 | 257.50 | 265.00 | 252.00 | 265.00 | 265.00 | 33,918 |
| 2023-03-24 | 257.50 | 265.00 | 254.65 | 265.00 | 265.00 | 19,018 |
| 2023-03-23 | 257.50 | 268.00 | 250.00 | 260.00 | 260.00 | 11,658 |
| 2023-03-22 | 257.50 | 265.00 | 251.00 | 251.00 | 251.00 | 17,129 |
| 2023-03-21 | 260.00 | 260.00 | 250.00 | 260.00 | 260.00 | 16,293 |
| 2023-03-20 | 265.00 | 266.90 | 260.00 | 260.00 | 260.00 | 11,839 |
| 2023-03-17 | 267.50 | 268.15 | 260.25 | 265.00 | 265.00 | 10,500 |
| 2023-03-16 | 267.50 | 267.50 | 260.00 | 267.50 | 267.50 | 2,946 |
| 2023-03-15 | 272.50 | 272.50 | 260.00 | 267.50 | 267.50 | 29,403 |
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.