Manolete Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 97.500 | 103.00 | 95.160 | 99.000 | 99.000 | 30,555 |
| 2024-11-21 | 100.00 | 100.00 | 95.160 | 100.00 | 100.00 | 35,092 |
| 2024-11-20 | 102.00 | 102.00 | 98.000 | 98.000 | 98.000 | 35,774 |
| 2024-11-19 | 115.00 | 119.30 | 98.770 | 102.00 | 102.00 | 133,889 |
| 2024-11-18 | 110.11 | 114.00 | 110.11 | 114.00 | 114.00 | 19,306 |
| 2024-11-15 | 109.50 | 109.50 | 107.88 | 109.50 | 109.50 | 29 |
| 2024-11-14 | 109.50 | 109.50 | 107.80 | 109.50 | 109.50 | 1,000 |
| 2024-11-13 | 109.50 | 110.25 | 107.00 | 109.50 | 109.50 | 94,549 |
| 2024-11-12 | 105.00 | 109.70 | 103.64 | 109.50 | 109.50 | 55,936 |
| 2024-11-11 | 106.50 | 109.00 | 103.00 | 109.00 | 109.00 | 15,108 |
| 2024-11-08 | 106.50 | 110.00 | 103.00 | 106.50 | 106.50 | 1,200 |
| 2024-11-07 | 107.50 | 109.00 | 103.00 | 109.00 | 109.00 | 8,641 |
| 2024-11-06 | 107.50 | 110.00 | 105.25 | 107.50 | 107.50 | 18,251 |
| 2024-11-05 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 6,020 |
| 2024-11-04 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 3,898 |
| 2024-11-01 | 112.50 | 113.00 | 102.50 | 107.50 | 107.50 | 71,278 |
| 2024-10-31 | 110.00 | 114.70 | 108.00 | 114.00 | 114.00 | 66,390 |
| 2024-10-30 | 107.25 | 111.00 | 107.25 | 110.00 | 110.00 | 25,785 |
| 2024-10-29 | 101.00 | 110.00 | 98.030 | 105.50 | 105.50 | 37,483 |
| 2024-10-28 | 100.00 | 102.00 | 98.600 | 102.00 | 102.00 | 16,758 |
| 2024-10-25 | 98.350 | 102.00 | 98.350 | 99.500 | 99.500 | 26,068 |
| 2024-10-24 | 97.500 | 100.00 | 95.550 | 99.500 | 99.500 | 11,962 |
| 2024-10-23 | 97.500 | 100.00 | 95.000 | 97.500 | 97.500 | 3,655 |
| 2024-10-22 | 97.500 | 98.000 | 95.000 | 97.500 | 97.500 | 18,915 |
| 2024-10-21 | 97.000 | 100.00 | 95.000 | 95.000 | 95.000 | 23,989 |
| 2024-10-18 | 97.000 | 99.000 | 95.680 | 97.000 | 97.000 | 17,003 |
| 2024-10-17 | 97.000 | 99.500 | 95.600 | 99.500 | 99.500 | 21,941 |
| 2024-10-16 | 97.000 | 99.000 | 95.000 | 98.000 | 98.000 | 14,892 |
| 2024-10-15 | 99.500 | 102.00 | 97.000 | 97.000 | 97.000 | 26,257 |
| 2024-10-14 | 99.500 | 102.00 | 97.600 | 99.000 | 99.000 | 15,942 |
| 2024-10-11 | 100.00 | 100.00 | 95.000 | 99.500 | 99.500 | 21,342 |
| 2024-10-10 | 102.00 | 102.00 | 98.050 | 100.50 | 100.50 | 10,375 |
| 2024-10-09 | 102.40 | 102.40 | 100.00 | 100.00 | 100.00 | 13,826 |
| 2024-10-07 | 102.50 | 105.00 | 99.000 | 103.00 | 103.00 | 24,962 |
| 2024-10-04 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 11,691 |
| 2024-10-03 | 102.50 | 105.00 | 100.00 | 102.00 | 102.00 | 17,494 |
| 2024-10-02 | 102.50 | 105.00 | 100.25 | 101.00 | 101.00 | 11,066 |
| 2024-10-01 | 99.500 | 103.00 | 97.050 | 103.00 | 103.00 | 36,235 |
| 2024-09-30 | 100.50 | 102.90 | 98.000 | 99.500 | 99.500 | 14,851 |
| 2024-09-27 | 104.40 | 104.40 | 98.020 | 100.00 | 100.00 | 41,222 |
| 2024-09-26 | 106.00 | 107.00 | 102.00 | 103.00 | 103.00 | 14,693 |
| 2024-09-25 | 107.00 | 107.00 | 105.60 | 106.00 | 106.00 | 3,962 |
| 2024-09-24 | 111.00 | 115.00 | 107.77 | 110.00 | 110.00 | 28,416 |
| 2024-09-23 | 111.00 | 111.00 | 107.00 | 111.00 | 111.00 | 821 |
| 2024-09-20 | 111.00 | 115.00 | 107.00 | 111.00 | 111.00 | 15,692 |
| 2024-09-19 | 107.50 | 117.00 | 105.63 | 111.00 | 111.00 | 48,318 |
| 2024-09-18 | 107.50 | 110.00 | 105.00 | 107.00 | 107.00 | 31,169 |
| 2024-09-17 | 120.00 | 125.00 | 106.60 | 107.00 | 107.00 | 89,253 |
| 2024-09-16 | 120.00 | 125.00 | 115.00 | 117.00 | 117.00 | 8,183 |
| 2024-09-13 | 120.00 | 125.00 | 115.00 | 117.00 | 117.00 | 38,128 |
| 2024-09-12 | 122.50 | 125.00 | 115.00 | 120.00 | 120.00 | 65,884 |
| 2024-09-11 | 125.00 | 130.00 | 116.22 | 120.00 | 120.00 | 67,915 |
| 2024-09-10 | 127.50 | 130.00 | 121.10 | 125.00 | 125.00 | 38,269 |
| 2024-09-09 | 127.50 | 130.00 | 125.00 | 126.00 | 126.00 | 16,199 |
| 2024-09-06 | 125.00 | 130.00 | 119.08 | 130.00 | 130.00 | 146,080 |
| 2024-09-05 | 122.50 | 125.00 | 121.75 | 125.00 | 125.00 | 14,721 |
| 2024-09-04 | 130.00 | 135.00 | 116.00 | 120.00 | 120.00 | 147,446 |
| 2024-09-03 | 145.00 | 150.00 | 130.00 | 131.00 | 131.00 | 128,048 |
| 2024-09-02 | 145.00 | 148.00 | 140.16 | 145.00 | 145.00 | 33,798 |
| 2024-08-30 | 145.00 | 150.00 | 144.40 | 145.00 | 145.00 | 15,851 |
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.