Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 257.50 | 260.00 | 252.34 | 260.00 | 260.00 | 3,250 |
| 2022-12-14 | 257.50 | 264.50 | 250.00 | 250.00 | 250.00 | 10,567 |
| 2022-12-13 | 260.00 | 260.00 | 252.34 | 260.00 | 260.00 | 2,000 |
| 2022-12-12 | 265.00 | 266.25 | 250.00 | 260.00 | 260.00 | 4,575 |
| 2022-12-09 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | 6,065 |
| 2022-12-08 | 267.50 | 271.95 | 260.00 | 270.00 | 270.00 | 46,614 |
| 2022-12-07 | 270.00 | 271.40 | 270.00 | 270.00 | 270.00 | 3,053 |
| 2022-12-06 | 272.50 | 275.00 | 265.30 | 270.00 | 270.00 | 13,651 |
| 2022-12-05 | 272.50 | 277.00 | 267.00 | 270.00 | 270.00 | 54,029 |
| 2022-12-02 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | 14,440 |
| 2022-12-01 | 269.90 | 285.00 | 269.90 | 270.00 | 270.00 | 38,898 |
| 2022-11-30 | 265.00 | 265.80 | 265.00 | 265.00 | 265.00 | 1,750 |
| 2022-11-29 | 267.50 | 268.50 | 260.00 | 265.00 | 265.00 | 4,243 |
| 2022-11-28 | 270.00 | 272.00 | 260.00 | 267.50 | 267.50 | 3,457 |
| 2022-11-25 | 249.95 | 275.00 | 249.95 | 265.00 | 265.00 | 60,497 |
| 2022-11-24 | 250.50 | 251.35 | 248.85 | 249.50 | 249.50 | 2,199 |
| 2022-11-23 | 250.50 | 255.00 | 250.00 | 250.00 | 250.00 | 8,247 |
| 2022-11-22 | 255.00 | 259.90 | 252.00 | 252.00 | 252.00 | 13,575 |
| 2022-11-21 | 248.00 | 259.90 | 248.00 | 255.00 | 255.00 | 11,290 |
| 2022-11-18 | 250.10 | 255.00 | 250.10 | 251.50 | 251.50 | 2,760 |
| 2022-11-17 | 251.50 | 252.38 | 251.50 | 251.50 | 251.50 | 102 |
| 2022-11-16 | 255.00 | 255.50 | 249.66 | 251.50 | 251.50 | 28,430 |
| 2022-11-15 | 259.00 | 260.00 | 255.00 | 257.50 | 257.50 | 38,654 |
| 2022-11-14 | 265.00 | 270.00 | 261.00 | 261.50 | 261.50 | 6,544 |
| 2022-11-11 | 255.00 | 265.00 | 250.00 | 263.00 | 263.00 | 44,367 |
| 2022-11-10 | 245.00 | 260.00 | 233.88 | 255.00 | 255.00 | 114,028 |
| 2022-11-09 | 249.50 | 260.00 | 249.50 | 260.00 | 260.00 | 20,993 |
| 2022-11-08 | 248.00 | 256.00 | 245.50 | 248.50 | 248.50 | 21,896 |
| 2022-11-07 | 246.00 | 254.50 | 246.00 | 248.00 | 248.00 | 9,031 |
| 2022-11-04 | 244.00 | 247.00 | 237.00 | 246.00 | 246.00 | 7,605 |
| 2022-11-03 | 244.00 | 244.00 | 240.00 | 244.00 | 244.00 | 2,086 |
| 2022-11-02 | 246.00 | 254.50 | 246.00 | 246.00 | 246.00 | 41,399 |
| 2022-11-01 | 235.00 | 245.00 | 228.00 | 245.00 | 245.00 | 16,877 |
| 2022-10-31 | 230.00 | 238.00 | 230.00 | 230.00 | 230.00 | 3,565 |
| 2022-10-28 | 220.00 | 234.90 | 215.00 | 230.00 | 230.00 | 10,339 |
| 2022-10-27 | 219.00 | 224.88 | 218.50 | 220.00 | 220.00 | 6,624 |
| 2022-10-26 | 219.00 | 222.00 | 219.00 | 219.00 | 219.00 | 2,247 |
| 2022-10-25 | 217.50 | 222.00 | 217.50 | 217.50 | 217.50 | 4,360 |
| 2022-10-24 | 215.00 | 217.70 | 213.00 | 215.50 | 215.50 | 8,358 |
| 2022-10-21 | 214.00 | 219.00 | 213.75 | 216.50 | 216.50 | 7,052 |
| 2022-10-20 | 214.00 | 215.50 | 214.00 | 214.00 | 214.00 | 2,871 |
| 2022-10-19 | 214.00 | 216.80 | 211.00 | 211.00 | 211.00 | 7,131 |
| 2022-10-18 | 211.35 | 215.00 | 211.35 | 215.00 | 215.00 | 8,986 |
| 2022-10-17 | 208.50 | 212.00 | 208.50 | 208.50 | 208.50 | 2,901 |
| 2022-10-14 | 208.50 | 211.93 | 206.65 | 208.50 | 208.50 | 8,180 |
| 2022-10-13 | 210.00 | 211.93 | 206.00 | 208.50 | 208.50 | 13,917 |
| 2022-10-12 | 210.00 | 215.00 | 210.00 | 210.00 | 210.00 | 3,747 |
| 2022-10-11 | 210.00 | 214.50 | 205.00 | 210.00 | 210.00 | 25,670 |
| 2022-10-10 | 207.50 | 208.50 | 205.00 | 205.00 | 205.00 | 13,301 |
| 2022-10-07 | 205.00 | 212.00 | 203.10 | 210.00 | 210.00 | 26,962 |
| 2022-10-06 | 203.00 | 207.00 | 196.00 | 205.00 | 205.00 | 17,855 |
| 2022-10-05 | 203.00 | 207.00 | 203.00 | 203.00 | 203.00 | 966 |
| 2022-10-04 | 200.00 | 207.00 | 194.48 | 203.00 | 203.00 | 14,571 |
| 2022-10-03 | 200.00 | 203.90 | 191.00 | 200.00 | 200.00 | 9,642 |
| 2022-09-30 | 205.00 | 205.00 | 200.00 | 204.00 | 204.00 | 11,290 |
| 2022-09-29 | 209.00 | 212.00 | 200.00 | 205.00 | 205.00 | 14,298 |
| 2022-09-28 | 217.00 | 217.00 | 205.00 | 209.00 | 209.00 | 19,966 |
| 2022-09-27 | 218.95 | 218.95 | 215.00 | 215.00 | 215.00 | 8,805 |
| 2022-09-26 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 946 |
| 2022-09-23 | 220.00 | 220.00 | 215.00 | 220.00 | 220.00 | 25,724 |
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.