Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 85.000 | 87.000 | 83.800 | 87.000 | 87.000 | 34,590 |
| 2025-11-10 | 85.000 | 86.900 | 83.000 | 84.000 | 84.000 | 28,096 |
| 2025-11-07 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 7,941 |
| 2025-11-06 | 86.500 | 88.000 | 83.000 | 85.000 | 85.000 | 7,054 |
| 2025-11-05 | 86.500 | 88.000 | 85.000 | 85.000 | 85.000 | 41,967 |
| 2025-11-04 | 87.500 | 88.000 | 85.000 | 85.000 | 85.000 | 29,582 |
| 2025-11-03 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 21,587 |
| 2025-10-31 | 87.500 | 90.000 | 85.000 | 85.000 | 85.000 | 21,007 |
| 2025-10-30 | 87.000 | 87.000 | 85.250 | 87.000 | 87.000 | 9,298 |
| 2025-10-29 | 87.500 | 90.000 | 84.000 | 87.000 | 87.000 | 35,543 |
| 2025-10-28 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 20,209 |
| 2025-10-27 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 37,331 |
| 2025-10-24 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 20,246 |
| 2025-10-23 | 87.500 | 90.000 | 85.133 | 85.500 | 85.500 | 9,993 |
| 2025-10-22 | 87.500 | 90.000 | 85.133 | 86.000 | 86.000 | 23,359 |
| 2025-10-21 | 87.500 | 90.000 | 85.000 | 87.000 | 87.000 | 16,867 |
| 2025-10-20 | 89.000 | 90.000 | 85.000 | 87.500 | 87.500 | 18,984 |
| 2025-10-17 | 89.000 | 90.000 | 88.300 | 89.000 | 89.000 | 9,289 |
| 2025-10-16 | 89.400 | 90.000 | 89.400 | 89.500 | 89.500 | 17,250 |
| 2025-10-15 | 88.750 | 92.000 | 88.750 | 90.000 | 90.000 | 14,134 |
| 2025-10-14 | 88.500 | 90.000 | 87.000 | 89.000 | 89.000 | 18,394 |
| 2025-10-13 | 88.500 | 90.000 | 87.200 | 90.000 | 90.000 | 13,358 |
| 2025-10-10 | 85.500 | 90.000 | 85.000 | 90.000 | 90.000 | 69,639 |
| 2025-10-09 | 85.500 | 87.000 | 85.000 | 86.000 | 86.000 | 111,553 |
| 2025-10-08 | 87.500 | 90.000 | 85.000 | 85.500 | 85.500 | 82,291 |
| 2025-10-07 | 87.500 | 88.450 | 85.500 | 85.500 | 85.500 | 19,838 |
| 2025-10-06 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 37,119 |
| 2025-10-03 | 87.500 | 88.200 | 87.000 | 87.000 | 87.000 | 2,857 |
| 2025-10-02 | 87.500 | 90.000 | 85.530 | 90.000 | 90.000 | 37,455 |
| 2025-10-01 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 21,957 |
| 2025-09-30 | 87.500 | 88.450 | 85.100 | 87.000 | 87.000 | 100,438 |
| 2025-09-29 | 87.500 | 90.000 | 85.000 | 86.500 | 86.500 | 57,595 |
| 2025-09-26 | 90.000 | 90.500 | 84.923 | 88.000 | 88.000 | 263,402 |
| 2025-09-25 | 91.000 | 92.000 | 90.000 | 90.000 | 90.000 | 32,877 |
| 2025-09-24 | 95.000 | 95.000 | 88.500 | 90.500 | 90.500 | 100,506 |
| 2025-09-23 | 97.000 | 100.00 | 94.000 | 94.000 | 94.000 | 41,936 |
| 2025-09-22 | 97.000 | 100.00 | 94.000 | 96.000 | 96.000 | 60,444 |
| 2025-09-19 | 96.000 | 100.00 | 92.000 | 96.000 | 96.000 | 56,126 |
| 2025-09-18 | 92.500 | 95.000 | 91.260 | 95.000 | 95.000 | 79,235 |
| 2025-09-17 | 95.000 | 100.00 | 91.230 | 95.500 | 95.500 | 99,681 |
| 2025-09-16 | 107.50 | 110.00 | 90.000 | 93.000 | 93.000 | 396,494 |
| 2025-09-15 | 112.50 | 115.90 | 110.00 | 115.00 | 115.00 | 53,795 |
| 2025-09-12 | 112.50 | 113.00 | 111.00 | 111.00 | 111.00 | 63,709 |
| 2025-09-11 | 112.50 | 115.00 | 110.00 | 112.00 | 112.00 | 84,346 |
| 2025-09-10 | 115.00 | 118.00 | 110.00 | 112.50 | 112.50 | 51,847 |
| 2025-09-09 | 115.00 | 118.00 | 112.20 | 113.00 | 113.00 | 84,523 |
| 2025-09-08 | 111.50 | 118.00 | 110.00 | 117.00 | 117.00 | 122,577 |
| 2025-09-05 | 107.00 | 114.00 | 105.00 | 113.00 | 113.00 | 94,870 |
| 2025-09-04 | 104.00 | 110.00 | 103.00 | 110.00 | 110.00 | 90,887 |
| 2025-09-03 | 102.50 | 105.00 | 102.00 | 105.00 | 105.00 | 102,800 |
| 2025-09-02 | 98.000 | 103.00 | 98.000 | 103.00 | 103.00 | 121,558 |
| 2025-09-01 | 97.500 | 100.00 | 97.500 | 97.500 | 97.500 | 30,435 |
| 2025-08-29 | 97.500 | 100.00 | 97.500 | 97.500 | 97.500 | 5,880 |
| 2025-08-28 | 97.500 | 100.00 | 95.250 | 98.000 | 98.000 | 64,528 |
| 2025-08-27 | 94.500 | 100.00 | 93.000 | 97.500 | 97.500 | 233,658 |
| 2025-08-26 | 92.000 | 97.000 | 90.000 | 95.000 | 95.000 | 171,715 |
| 2025-08-22 | 92.000 | 93.000 | 91.000 | 91.000 | 91.000 | 194,593 |
| 2025-08-21 | 90.500 | 94.000 | 88.575 | 94.000 | 94.000 | 61,051 |
| 2025-08-20 | 88.575 | 93.000 | 88.575 | 90.500 | 90.500 | 44,204 |
| 2025-08-19 | 87.000 | 90.000 | 87.000 | 90.000 | 90.000 | 54,340 |
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.