Manolete Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	257.50	278.00	252.00	262.00	262.00	49,273
2023-03-13	267.50	274.00	250.00	257.50	257.50	46,114
2023-03-10	264.00	275.00	264.00	267.50	267.50	11,837
2023-03-09	260.00	275.00	255.00	261.00	261.00	4,389
2023-03-08	260.00	265.00	255.00	260.00	260.00	5,303
2023-03-07	260.00	266.09	251.35	260.00	260.00	8,775
2023-03-06	260.00	265.00	250.00	250.00	250.00	8,830
2023-03-03	260.00	260.00	255.00	260.00	260.00	5,958
2023-03-02	255.00	260.00	254.00	260.00	260.00	10,246
2023-03-01	242.50	256.00	239.00	255.00	255.00	24,924
2023-02-28	242.50	250.00	237.65	250.00	250.00	11,176
2023-02-27	242.50	250.00	235.00	250.00	250.00	8,640
2023-02-24	242.50	245.00	236.10	245.00	245.00	10,033
2023-02-23	250.00	251.00	250.00	251.00	251.00	1,449
2023-02-22	242.50	242.50	235.00	242.50	242.50	4,601
2023-02-21	242.50	243.00	242.50	242.50	242.50	3,200
2023-02-20	242.50	250.00	236.00	242.50	242.50	14,956
2023-02-17	243.00	243.00	236.00	243.00	243.00	10,234
2023-02-16	242.25	242.25	240.00	240.00	240.00	9,674
2023-02-15	245.00	245.00	245.00	245.00	245.00	3,700
2023-02-14	250.00	250.00	241.00	245.00	245.00	9,982
2023-02-13	245.00	250.00	242.00	242.00	242.00	9,446
2023-02-10	247.50	250.00	241.30	245.00	245.00	19,324
2023-02-09	259.00	259.00	240.00	247.50	247.50	14,829
2023-02-08	270.00	279.00	260.60	262.50	262.50	703
2023-02-07	270.00	280.00	263.00	270.00	270.00	10,458
2023-02-06	270.00	280.00	260.25	270.00	270.00	1,660
2023-02-03	265.00	270.00	256.10	262.50	262.50	3,363
2023-02-02	258.65	267.00	258.65	262.50	262.50	4,942
2023-02-01	257.50	264.93	251.00	255.00	255.00	22,703
2023-01-31	265.00	270.00	265.00	265.00	265.00	1,500
2023-01-30	265.00	267.00	265.00	265.00	265.00	365
2023-01-27	260.10	268.15	260.10	265.00	265.00	13,594
2023-01-26	261.16	265.00	261.16	265.00	265.00	6,651
2023-01-25	265.00	265.00	261.16	265.00	265.00	5,181
2023-01-24	262.50	269.00	260.30	263.00	263.00	41,636
2023-01-23	262.50	265.00	251.00	265.00	265.00	8,180
2023-01-20	262.50	265.28	260.00	265.00	265.00	10,969
2023-01-19	265.00	265.00	260.00	265.00	265.00	17,846
2023-01-18	270.00	275.50	260.00	265.00	265.00	40,664
2023-01-17	270.00	280.00	270.00	275.00	275.00	7,475
2023-01-16	270.30	275.00	270.30	275.00	275.00	8,757
2023-01-13	270.50	277.00	270.50	275.00	275.00	2,950
2023-01-12	270.15	275.00	270.15	272.50	272.50	14,296
2023-01-11	265.00	275.00	260.00	270.00	270.00	20,529
2023-01-10	260.24	270.00	260.24	265.00	265.00	11,200
2023-01-09	257.50	263.05	253.15	257.50	257.50	45,393
2023-01-06	257.50	265.00	252.50	257.50	257.50	20,684
2023-01-05	257.50	265.00	253.50	257.50	257.50	46,929
2023-01-04	260.00	265.00	254.00	257.50	257.50	12,889
2023-01-03	255.00	262.90	249.00	260.00	260.00	45,542
2022-12-30	255.00	257.00	252.50	252.50	252.50	1,942
2022-12-29	252.50	252.50	248.10	252.50	252.50	3,248
2022-12-28	250.40	250.40	247.00	250.00	250.00	10,903
2022-12-23	255.00	260.00	252.00	252.50	252.50	7,216
2022-12-22	252.00	252.00	249.50	250.00	250.00	2,210
2022-12-21	254.00	254.00	245.00	245.00	245.00	56,117
2022-12-20	255.00	258.00	245.00	245.00	245.00	67,977
2022-12-19	255.00	264.85	250.00	257.50	257.50	42,421
2022-12-16	257.50	263.68	252.34	257.50	257.50	37,012

← NewerPage 16 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.