Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 300.00 | 310.00 | 300.00 | 308.00 | 307.39 | 6,877 |
| 2022-06-27 | 300.00 | 307.60 | 291.35 | 300.00 | 299.41 | 26,133 |
| 2022-06-24 | 290.00 | 300.00 | 277.00 | 300.00 | 299.41 | 35,670 |
| 2022-06-23 | 277.50 | 298.00 | 275.00 | 285.00 | 284.44 | 46,279 |
| 2022-06-22 | 295.00 | 300.00 | 288.00 | 290.00 | 289.43 | 10,992 |
| 2022-06-21 | 295.00 | 296.50 | 294.45 | 295.00 | 294.42 | 2,941 |
| 2022-06-20 | 295.00 | 302.13 | 280.00 | 295.00 | 294.42 | 22,870 |
| 2022-06-17 | 302.50 | 302.50 | 286.00 | 286.00 | 285.43 | 34,063 |
| 2022-06-16 | 310.00 | 312.45 | 300.00 | 310.00 | 309.39 | 28,547 |
| 2022-06-15 | 314.00 | 314.00 | 306.00 | 310.00 | 309.39 | 36,100 |
| 2022-06-14 | 320.00 | 329.00 | 305.00 | 320.00 | 319.37 | 30,850 |
| 2022-06-13 | 320.00 | 326.50 | 318.00 | 320.00 | 319.37 | 7,060 |
| 2022-06-10 | 325.00 | 330.00 | 319.85 | 320.00 | 319.37 | 27,297 |
| 2022-06-09 | 325.00 | 328.00 | 319.00 | 320.00 | 319.37 | 7,137 |
| 2022-06-08 | 320.00 | 330.00 | 318.00 | 320.00 | 319.37 | 27,337 |
| 2022-06-07 | 325.00 | 329.00 | 320.00 | 320.00 | 319.37 | 20,314 |
| 2022-06-06 | 315.00 | 335.60 | 310.00 | 330.00 | 329.35 | 79,520 |
| 2022-06-01 | 315.00 | 330.00 | 300.00 | 322.50 | 321.86 | 73,409 |
| 2022-05-31 | 312.50 | 316.00 | 303.65 | 310.00 | 309.39 | 7,428 |
| 2022-05-30 | 302.50 | 310.00 | 298.60 | 310.00 | 309.39 | 15,683 |
| 2022-05-27 | 302.50 | 307.80 | 298.50 | 302.50 | 301.90 | 1,840 |
| 2022-05-26 | 295.00 | 309.50 | 290.00 | 305.00 | 304.40 | 30,307 |
| 2022-05-25 | 290.00 | 300.00 | 290.00 | 298.00 | 297.41 | 12,025 |
| 2022-05-24 | 290.00 | 292.20 | 284.00 | 292.00 | 291.42 | 108,719 |
| 2022-05-23 | 290.00 | 292.70 | 280.00 | 290.00 | 289.43 | 23,751 |
| 2022-05-20 | 272.50 | 285.00 | 270.00 | 285.00 | 284.44 | 102,719 |
| 2022-05-19 | 270.00 | 276.00 | 269.00 | 270.00 | 269.47 | 20,612 |
| 2022-05-18 | 272.50 | 277.00 | 268.50 | 270.00 | 269.47 | 12,265 |
| 2022-05-17 | 270.00 | 280.00 | 265.00 | 266.00 | 265.47 | 15,710 |
| 2022-05-16 | 270.00 | 280.00 | 270.00 | 270.00 | 269.47 | 3,670 |
| 2022-05-13 | 267.50 | 280.00 | 261.50 | 270.00 | 269.47 | 10,351 |
| 2022-05-12 | 270.00 | 279.00 | 260.00 | 270.00 | 269.47 | 70,723 |
| 2022-05-11 | 272.50 | 274.00 | 260.00 | 270.00 | 269.47 | 47,930 |
| 2022-05-10 | 272.50 | 283.00 | 268.00 | 272.50 | 271.96 | 54,642 |
| 2022-05-09 | 270.00 | 285.00 | 263.00 | 272.50 | 271.96 | 87,511 |
| 2022-05-06 | 270.00 | 274.00 | 267.00 | 270.00 | 269.47 | 5,677 |
| 2022-05-05 | 265.00 | 274.00 | 255.00 | 260.00 | 259.49 | 35,863 |
| 2022-05-04 | 260.00 | 274.00 | 255.00 | 265.00 | 264.48 | 12,458 |
| 2022-05-03 | 255.00 | 270.00 | 248.10 | 260.00 | 259.49 | 20,995 |
| 2022-04-29 | 255.00 | 268.00 | 248.10 | 255.00 | 254.50 | 2,112 |
| 2022-04-28 | 255.00 | 268.00 | 240.00 | 265.00 | 264.48 | 10,105 |
| 2022-04-27 | 252.50 | 260.00 | 245.00 | 252.50 | 252.00 | 4,664 |
| 2022-04-26 | 252.50 | 267.00 | 244.50 | 252.50 | 252.00 | 26,609 |
| 2022-04-25 | 242.50 | 250.00 | 235.00 | 242.50 | 242.02 | 13,369 |
| 2022-04-22 | 235.00 | 250.00 | 234.00 | 242.50 | 242.02 | 24,024 |
| 2022-04-21 | 217.50 | 240.00 | 210.00 | 235.00 | 234.53 | 83,100 |
| 2022-04-20 | 220.00 | 230.00 | 212.00 | 226.00 | 225.55 | 37,411 |
| 2022-04-19 | 225.00 | 230.00 | 213.00 | 220.00 | 219.56 | 49,639 |
| 2022-04-14 | 225.00 | 228.50 | 225.00 | 225.00 | 224.55 | 11,727 |
| 2022-04-13 | 222.35 | 229.00 | 222.35 | 225.00 | 224.55 | 14,019 |
| 2022-04-12 | 224.73 | 230.00 | 224.73 | 225.00 | 224.55 | 48,255 |
| 2022-04-11 | 200.00 | 230.00 | 190.00 | 225.00 | 224.55 | 235,289 |
| 2022-04-08 | 227.50 | 235.00 | 219.26 | 227.50 | 227.05 | 51,041 |
| 2022-04-07 | 227.50 | 227.50 | 220.00 | 227.50 | 227.05 | 6,098 |
| 2022-04-06 | 225.00 | 235.00 | 221.35 | 227.50 | 227.05 | 20,266 |
| 2022-04-05 | 230.00 | 230.00 | 218.77 | 228.00 | 227.55 | 20,625 |
| 2022-04-04 | 240.00 | 240.00 | 230.00 | 235.00 | 234.53 | 18,782 |
| 2022-04-01 | 240.00 | 242.13 | 235.00 | 240.00 | 239.52 | 17,139 |
| 2022-03-31 | 240.00 | 245.00 | 236.50 | 240.00 | 239.52 | 13,497 |
| 2022-03-30 | 242.50 | 249.00 | 236.50 | 240.00 | 239.52 | 27,069 |
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.