Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 99.000 | 102.00 | 95.250 | 99.000 | 99.000 | 7,206 |
| 2025-02-24 | 99.000 | 99.000 | 96.000 | 99.000 | 99.000 | 378 |
| 2025-02-21 | 99.000 | 99.000 | 96.000 | 99.000 | 99.000 | 3,450 |
| 2025-02-20 | 99.000 | 99.000 | 96.465 | 99.000 | 99.000 | 50 |
| 2025-02-19 | 102.00 | 105.00 | 96.000 | 96.000 | 96.000 | 37,843 |
| 2025-02-18 | 103.00 | 105.00 | 100.00 | 104.00 | 104.00 | 92,020 |
| 2025-02-17 | 100.50 | 105.00 | 100.00 | 103.00 | 103.00 | 47,312 |
| 2025-02-14 | 100.50 | 101.00 | 96.450 | 100.50 | 100.50 | 2,483 |
| 2025-02-13 | 100.50 | 105.00 | 97.800 | 100.50 | 100.50 | 3,364 |
| 2025-02-12 | 100.50 | 105.00 | 97.565 | 100.50 | 100.50 | 22,853 |
| 2025-02-11 | 100.50 | 105.00 | 99.130 | 100.00 | 100.00 | 26,103 |
| 2025-02-10 | 100.50 | 105.00 | 99.330 | 104.00 | 104.00 | 42,626 |
| 2025-02-07 | 100.50 | 105.00 | 99.150 | 100.50 | 100.50 | 11,140 |
| 2025-02-06 | 104.10 | 106.00 | 104.10 | 106.00 | 106.00 | 3,861 |
| 2025-02-05 | 100.50 | 105.00 | 100.50 | 100.50 | 100.50 | 6,010 |
| 2025-02-04 | 102.50 | 105.00 | 95.000 | 101.00 | 101.00 | 53,008 |
| 2025-02-03 | 99.500 | 105.00 | 99.100 | 103.00 | 103.00 | 73,809 |
| 2025-01-31 | 95.000 | 102.00 | 95.000 | 102.00 | 102.00 | 71,724 |
| 2025-01-30 | 93.000 | 96.000 | 92.000 | 96.000 | 96.000 | 42,597 |
| 2025-01-29 | 91.500 | 98.000 | 89.340 | 96.000 | 96.000 | 193,133 |
| 2025-01-28 | 84.500 | 96.000 | 82.000 | 96.000 | 96.000 | 41,053 |
| 2025-01-27 | 79.660 | 85.000 | 79.660 | 85.000 | 85.000 | 75,004 |
| 2025-01-23 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 3,004 |
| 2025-01-22 | 77.500 | 77.500 | 75.550 | 77.500 | 77.500 | 924 |
| 2025-01-21 | 77.500 | 77.500 | 75.670 | 77.500 | 77.500 | 472 |
| 2025-01-20 | 77.500 | 78.700 | 75.000 | 77.500 | 77.500 | 30,312 |
| 2025-01-17 | 77.500 | 80.000 | 75.000 | 80.000 | 80.000 | 23,535 |
| 2025-01-16 | 77.500 | 80.000 | 75.000 | 75.000 | 75.000 | 25,266 |
| 2025-01-15 | 77.990 | 77.990 | 73.000 | 74.000 | 74.000 | 43,614 |
| 2025-01-14 | 80.000 | 80.000 | 72.000 | 72.000 | 72.000 | 37,874 |
| 2025-01-13 | 83.000 | 85.000 | 80.000 | 80.000 | 80.000 | 13,122 |
| 2025-01-10 | 83.000 | 83.920 | 80.000 | 83.000 | 83.000 | 8,415 |
| 2025-01-09 | 81.500 | 81.500 | 81.000 | 81.500 | 81.500 | 8,235 |
| 2025-01-08 | 84.000 | 85.000 | 81.600 | 83.000 | 83.000 | 30,560 |
| 2025-01-07 | 87.000 | 90.000 | 83.000 | 84.500 | 84.500 | 55,052 |
| 2025-01-06 | 87.000 | 87.600 | 87.000 | 87.000 | 87.000 | 5,335 |
| 2025-01-02 | 87.000 | 87.800 | 84.000 | 87.000 | 87.000 | 32,731 |
| 2024-12-31 | 87.000 | 88.000 | 84.000 | 87.000 | 87.000 | 1,115 |
| 2024-12-30 | 87.000 | 87.000 | 85.000 | 87.000 | 87.000 | 16,910 |
| 2024-12-24 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 7,801 |
| 2024-12-20 | 87.500 | 90.000 | 85.000 | 87.500 | 87.500 | 7,993 |
| 2024-12-19 | 88.500 | 90.100 | 85.000 | 87.500 | 87.500 | 3,639 |
| 2024-12-18 | 88.500 | 89.480 | 88.000 | 88.000 | 88.000 | 11,900 |
| 2024-12-17 | 88.000 | 88.000 | 85.000 | 87.500 | 87.500 | 2,758 |
| 2024-12-16 | 88.000 | 88.000 | 85.000 | 88.000 | 88.000 | 4,411 |
| 2024-12-13 | 88.000 | 91.000 | 85.200 | 88.000 | 88.000 | 5,186 |
| 2024-12-12 | 91.000 | 92.000 | 88.000 | 88.000 | 88.000 | 28,500 |
| 2024-12-11 | 90.000 | 92.000 | 88.000 | 91.000 | 91.000 | 18,392 |
| 2024-12-10 | 91.000 | 92.000 | 88.200 | 90.000 | 90.000 | 15,343 |
| 2024-12-09 | 92.000 | 94.000 | 89.200 | 91.000 | 91.000 | 21,431 |
| 2024-12-06 | 90.500 | 90.500 | 90.000 | 90.000 | 90.000 | 19,850 |
| 2024-12-05 | 92.500 | 94.750 | 90.000 | 93.000 | 93.000 | 41,550 |
| 2024-12-04 | 97.500 | 98.000 | 90.000 | 92.500 | 92.500 | 43,677 |
| 2024-12-03 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 18,434 |
| 2024-12-02 | 97.500 | 97.500 | 93.000 | 97.500 | 97.500 | 35,603 |
| 2024-11-29 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 4,893 |
| 2024-11-28 | 96.000 | 96.000 | 95.000 | 96.000 | 96.000 | 41,773 |
| 2024-11-27 | 97.500 | 97.500 | 95.500 | 97.500 | 97.500 | 14,270 |
| 2024-11-26 | 97.500 | 99.400 | 95.500 | 97.500 | 97.500 | 12,073 |
| 2024-11-25 | 99.000 | 100.00 | 96.600 | 97.500 | 97.500 | 13,774 |
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.