Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 250.00 | 252.50 | 240.00 | 242.50 | 242.02 | 1,883 |
| 2022-03-28 | 250.00 | 253.00 | 240.75 | 250.00 | 249.51 | 17,838 |
| 2022-03-25 | 250.00 | 250.00 | 240.00 | 250.00 | 249.51 | 653 |
| 2022-03-24 | 250.00 | 250.00 | 240.00 | 250.00 | 249.51 | 6,500 |
| 2022-03-23 | 250.00 | 260.00 | 240.00 | 250.00 | 249.51 | 13,001 |
| 2022-03-22 | 242.00 | 255.00 | 242.00 | 250.00 | 249.51 | 17,538 |
| 2022-03-21 | 237.50 | 245.00 | 235.00 | 240.00 | 239.52 | 39,481 |
| 2022-03-18 | 237.50 | 240.00 | 234.50 | 235.00 | 234.53 | 4,592 |
| 2022-03-17 | 237.50 | 240.00 | 234.50 | 235.00 | 234.53 | 64,299 |
| 2022-03-16 | 235.00 | 240.00 | 235.00 | 235.00 | 234.53 | 28,024 |
| 2022-03-15 | 230.00 | 235.00 | 227.50 | 227.50 | 227.05 | 10,334 |
| 2022-03-14 | 230.00 | 240.00 | 230.00 | 230.00 | 229.54 | 2,855 |
| 2022-03-11 | 226.00 | 235.00 | 226.00 | 230.00 | 229.54 | 17,774 |
| 2022-03-10 | 225.00 | 235.00 | 222.00 | 225.00 | 224.55 | 6,357 |
| 2022-03-09 | 225.00 | 235.00 | 221.60 | 225.00 | 224.55 | 2,103 |
| 2022-03-08 | 225.00 | 225.00 | 221.60 | 225.00 | 224.55 | 400 |
| 2022-03-07 | 225.00 | 235.00 | 218.00 | 225.00 | 224.55 | 24,500 |
| 2022-03-04 | 230.00 | 235.00 | 220.00 | 220.00 | 219.56 | 9,127 |
| 2022-03-03 | 230.00 | 232.50 | 220.00 | 230.00 | 229.54 | 52,397 |
| 2022-03-02 | 230.00 | 239.00 | 228.75 | 235.00 | 234.53 | 1,767 |
| 2022-03-01 | 235.00 | 237.00 | 220.00 | 232.50 | 232.04 | 42,715 |
| 2022-02-28 | 235.00 | 240.00 | 228.00 | 240.00 | 239.52 | 11,166 |
| 2022-02-25 | 242.50 | 246.00 | 234.00 | 237.50 | 237.03 | 7,099 |
| 2022-02-24 | 242.50 | 250.00 | 235.00 | 240.00 | 239.52 | 26,175 |
| 2022-02-23 | 245.00 | 247.50 | 240.00 | 245.00 | 244.51 | 62,731 |
| 2022-02-22 | 260.00 | 263.00 | 245.00 | 250.00 | 249.51 | 35,649 |
| 2022-02-21 | 264.00 | 264.00 | 260.00 | 260.00 | 259.49 | 5,700 |
| 2022-02-18 | 267.50 | 267.50 | 260.00 | 267.50 | 266.97 | 4,453 |
| 2022-02-17 | 267.50 | 269.90 | 260.00 | 267.50 | 266.97 | 22,414 |
| 2022-02-16 | 270.00 | 270.00 | 265.10 | 267.50 | 266.97 | 4,057 |
| 2022-02-15 | 270.00 | 270.00 | 265.00 | 270.00 | 269.47 | 14,550 |
| 2022-02-14 | 275.00 | 277.00 | 269.95 | 272.50 | 271.96 | 3,649 |
| 2022-02-11 | 275.00 | 275.00 | 269.95 | 272.50 | 271.96 | 30,010 |
| 2022-02-10 | 273.00 | 273.00 | 269.95 | 272.50 | 271.96 | 5,413 |
| 2022-02-09 | 275.00 | 278.75 | 270.00 | 275.00 | 274.46 | 41,998 |
| 2022-02-08 | 277.50 | 285.00 | 270.00 | 279.50 | 278.95 | 53,700 |
| 2022-02-07 | 272.50 | 280.00 | 267.00 | 275.00 | 274.46 | 49,953 |
| 2022-02-04 | 270.00 | 270.00 | 267.50 | 267.50 | 266.97 | 1,000 |
| 2022-02-03 | 265.00 | 270.00 | 262.00 | 266.00 | 265.47 | 49,140 |
| 2022-02-02 | 265.00 | 265.00 | 263.30 | 265.00 | 264.48 | 3,932 |
| 2022-02-01 | 265.00 | 266.00 | 263.30 | 265.00 | 264.48 | 21,838 |
| 2022-01-31 | 265.00 | 265.00 | 263.30 | 265.00 | 264.48 | 4,093 |
| 2022-01-28 | 267.50 | 267.50 | 260.00 | 260.00 | 259.49 | 8,394 |
| 2022-01-27 | 265.00 | 265.00 | 260.00 | 265.00 | 264.48 | 4,300 |
| 2022-01-26 | 270.00 | 270.00 | 265.00 | 265.00 | 264.48 | 9,000 |
| 2022-01-25 | 265.00 | 265.00 | 251.00 | 262.50 | 261.98 | 63,355 |
| 2022-01-24 | 272.50 | 275.00 | 259.67 | 265.00 | 264.48 | 302,447 |
| 2022-01-21 | 272.50 | 275.00 | 272.00 | 275.00 | 274.46 | 57,016 |
| 2022-01-20 | 272.50 | 278.00 | 272.50 | 272.50 | 271.96 | 6,502 |
| 2022-01-19 | 272.00 | 272.50 | 270.00 | 272.50 | 271.96 | 29,021 |
| 2022-01-18 | 272.00 | 272.50 | 265.00 | 272.50 | 271.96 | 983 |
| 2022-01-17 | 272.00 | 273.60 | 265.00 | 272.50 | 271.96 | 16,422 |
| 2022-01-14 | 272.50 | 273.60 | 266.25 | 269.50 | 268.97 | 16,006 |
| 2022-01-13 | 272.50 | 275.00 | 268.00 | 270.00 | 269.47 | 17,069 |
| 2022-01-12 | 270.00 | 273.75 | 267.50 | 267.50 | 266.97 | 7,548 |
| 2022-01-11 | 270.00 | 275.00 | 260.00 | 267.50 | 266.97 | 19,615 |
| 2022-01-10 | 270.00 | 270.00 | 260.00 | 265.00 | 264.48 | 23,147 |
| 2022-01-07 | 270.00 | 270.00 | 265.00 | 265.00 | 264.48 | 13,632 |
| 2022-01-06 | 270.00 | 273.50 | 263.15 | 268.00 | 267.47 | 48,878 |
| 2022-01-05 | 265.00 | 275.00 | 263.00 | 270.00 | 269.47 | 37,415 |
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.