Manolete Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	250.00	270.00	240.00	260.00	259.49	61,856
2021-12-31	250.00	260.00	240.00	250.00	249.51	6,832
2021-12-30	250.00	255.00	244.00	250.00	249.51	50,259
2021-12-29	242.50	250.00	240.00	245.00	244.51	24,363
2021-12-24	242.50	245.00	242.50	242.50	242.02	6,626
2021-12-23	238.00	245.00	238.00	242.50	242.02	24,742
2021-12-22	235.00	245.00	235.00	237.50	237.03	12,310
2021-12-21	230.00	240.00	223.00	230.00	229.54	30,597
2021-12-20	237.50	245.00	220.00	237.00	236.53	58,667
2021-12-17	245.00	245.00	235.00	237.50	237.03	26,336
2021-12-16	250.00	250.00	235.10	245.00	244.51	55,858
2021-12-15	250.00	250.00	242.00	245.00	244.13	28,892
2021-12-14	250.00	250.00	242.50	245.00	244.13	11,220
2021-12-13	250.00	250.00	242.50	245.00	244.13	2,713
2021-12-10	250.00	250.00	242.00	247.50	246.62	7,972
2021-12-09	250.00	250.00	247.50	247.50	246.62	2,404
2021-12-08	250.00	254.75	240.00	250.00	249.11	4,338
2021-12-07	250.00	255.00	247.00	250.00	249.11	3,878
2021-12-06	250.00	252.00	245.00	252.00	251.10	3,363
2021-12-03	255.00	260.00	245.00	250.00	249.11	33,269
2021-12-02	255.00	257.00	250.00	255.00	254.09	1,970
2021-12-01	255.00	258.00	250.25	255.00	254.09	9,942
2021-11-30	252.50	260.00	245.00	254.00	253.09	36,109
2021-11-29	252.50	260.00	245.00	245.00	244.13	129,136
2021-11-26	265.00	265.00	235.00	253.00	252.10	90,996
2021-11-25	285.00	285.00	265.00	272.50	271.53	180,470
2021-11-24	285.00	290.00	284.00	287.50	286.47	28,865
2021-11-23	298.00	298.00	285.00	288.00	286.97	132,240
2021-11-22	302.50	305.00	301.26	302.50	301.42	13,071
2021-11-19	302.50	302.50	293.00	302.50	301.42	263,622
2021-11-18	301.75	305.00	301.75	302.50	301.42	21,353
2021-11-17	297.50	305.00	290.00	305.00	303.91	86,340
2021-11-16	297.50	305.00	293.50	298.00	296.94	15,788
2021-11-15	295.00	305.00	290.00	294.00	292.95	31,279
2021-11-12	292.50	300.00	285.00	295.00	293.95	46,068
2021-11-11	322.50	324.50	285.00	292.00	290.96	133,643
2021-11-10	322.50	325.00	317.00	318.00	316.87	16,037
2021-11-09	320.00	325.00	312.00	312.00	310.89	18,227
2021-11-08	317.50	325.00	310.00	320.00	318.86	32,604
2021-11-05	311.50	315.00	310.00	315.00	313.88	13,588
2021-11-04	311.50	315.00	310.00	310.00	308.89	10,410
2021-11-03	311.50	315.00	310.00	310.00	308.89	4,720
2021-11-02	311.50	313.80	302.00	310.00	308.89	116,017
2021-11-01	311.50	313.90	309.75	310.00	308.89	7,534
2021-10-29	311.50	313.90	309.00	310.00	308.89	11,616
2021-10-28	311.50	313.90	310.00	310.00	308.89	20,519
2021-10-27	311.50	313.75	309.00	310.00	308.89	18,181
2021-10-26	311.50	313.90	305.00	310.00	308.89	29,784
2021-10-25	311.50	313.00	308.25	310.00	308.89	11,746
2021-10-22	311.50	315.00	305.00	310.00	308.89	28,996
2021-10-21	311.50	313.70	308.65	310.00	308.89	9,374
2021-10-20	311.50	315.45	305.00	310.00	308.89	6,325
2021-10-19	311.50	316.00	308.25	312.00	310.89	23,144
2021-10-18	312.50	318.35	305.00	311.50	310.39	37,331
2021-10-15	312.50	315.12	311.64	312.50	311.38	11,325
2021-10-14	312.50	317.00	311.64	312.50	311.38	7,943

← NewerPage 21 of 21 · 1,256 trading days

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.