Manolete Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	220.00	220.00	215.00	220.00	220.00	33,968
2022-09-21	220.00	220.00	215.00	220.00	220.00	9,365
2022-09-20	220.00	220.00	215.00	220.00	220.00	16,444
2022-09-16	220.00	225.00	215.00	220.00	220.00	52,380
2022-09-15	217.25	228.90	217.25	220.00	220.00	29,119
2022-09-14	216.50	220.00	216.50	216.50	216.50	6,988
2022-09-13	216.50	220.00	213.00	215.00	215.00	17,224
2022-09-12	215.00	219.23	213.00	215.00	215.00	37,874
2022-09-09	222.00	222.00	205.00	214.00	214.00	253,228
2022-09-08	252.50	260.00	246.65	252.50	252.50	4,870
2022-09-07	255.00	260.00	252.00	252.50	252.00	4,120
2022-09-06	255.00	258.00	252.00	255.00	254.50	2,392
2022-09-05	255.00	260.00	252.00	255.00	254.50	12,345
2022-09-02	255.00	259.00	248.00	259.00	258.49	6,587
2022-09-01	260.00	263.00	251.25	255.00	254.50	11,024
2022-08-31	260.00	264.00	258.00	260.00	259.49	5,525
2022-08-30	252.50	265.00	250.00	260.00	259.49	28,318
2022-08-26	252.50	259.00	249.00	252.50	252.00	5,620
2022-08-25	252.50	256.25	252.50	252.50	252.00	775
2022-08-24	252.50	256.25	252.50	252.50	252.00	5,888
2022-08-23	252.50	254.00	247.70	252.50	252.00	3,343
2022-08-22	252.50	260.00	252.50	252.50	252.00	2,338
2022-08-19	252.50	256.25	245.00	252.50	252.00	8,659
2022-08-18	252.50	252.50	246.00	252.50	252.00	13,756
2022-08-17	260.15	260.15	253.73	257.50	256.99	9,361
2022-08-16	263.90	263.90	260.00	262.50	261.98	16,520
2022-08-15	266.50	266.50	260.00	265.00	264.48	14,518
2022-08-12	267.50	268.70	261.00	267.50	266.97	1,092
2022-08-11	267.50	268.80	261.00	267.50	266.97	16,300
2022-08-10	268.80	268.80	261.20	267.50	266.97	8,490
2022-08-09	269.75	269.75	267.50	267.50	266.97	739
2022-08-08	267.50	271.00	261.00	267.50	266.97	8,508
2022-08-05	273.50	273.50	255.00	267.50	266.97	28,600
2022-08-04	277.50	277.50	273.75	277.50	276.95	544
2022-08-03	277.50	277.50	265.00	277.50	276.95	8,696
2022-08-02	277.50	277.50	270.00	277.50	276.95	265
2022-08-01	277.50	277.50	270.00	277.50	276.95	3,442
2022-07-29	277.50	285.00	277.50	277.50	276.95	15
2022-07-28	277.50	285.00	270.00	277.50	276.95	9,714
2022-07-27	277.50	278.00	276.75	277.50	276.95	3,925
2022-07-26	277.50	277.50	263.84	277.50	276.95	6,931
2022-07-25	280.00	282.00	280.00	280.00	279.45	12,148
2022-07-22	280.00	280.00	275.65	280.00	279.45	75
2022-07-21	286.50	286.50	275.00	280.00	279.45	13,798
2022-07-20	287.50	287.50	280.00	287.50	286.93	3,779
2022-07-19	287.50	288.00	283.80	287.50	286.93	3,599
2022-07-18	290.00	290.00	280.51	287.50	286.93	11,163
2022-07-15	290.00	292.00	280.00	287.50	286.93	6,215
2022-07-14	285.00	285.00	283.00	285.00	284.44	4,869
2022-07-13	285.00	290.00	280.00	285.00	284.44	401
2022-07-12	285.00	290.00	282.66	285.00	284.44	13,451
2022-07-11	285.00	286.50	280.00	281.00	280.44	37,816
2022-07-08	285.00	285.00	282.36	285.00	284.44	5,975
2022-07-07	285.00	286.00	280.00	285.00	284.44	4,437
2022-07-06	287.00	287.00	280.00	285.00	284.44	9,661
2022-07-05	287.50	298.60	280.00	282.00	281.44	52,897
2022-07-04	294.00	294.00	278.00	287.50	286.93	52,353
2022-07-01	300.00	308.00	292.00	300.00	299.41	2,225
2022-06-30	300.00	308.00	297.00	308.00	307.39	3,260
2022-06-29	305.00	310.00	300.00	300.00	299.41	3,438

← NewerPage 18 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.