Manx Financial Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 16.250 | 16.740 | 15.000 | 15.500 | 14.802 | 107,671 |
| 2024-09-04 | 16.000 | 16.850 | 15.000 | 16.250 | 15.518 | 218,463 |
| 2024-09-03 | 17.000 | 17.000 | 15.200 | 16.000 | 15.279 | 836,085 |
| 2024-09-02 | 17.500 | 17.500 | 17.500 | 17.500 | 16.712 | 0 |
| 2024-08-30 | 17.500 | 18.200 | 17.500 | 17.500 | 16.712 | 108,616 |
| 2024-08-29 | 18.250 | 18.350 | 17.500 | 17.500 | 16.712 | 95,769 |
| 2024-08-28 | 18.500 | 18.650 | 17.700 | 18.250 | 17.428 | 92,929 |
| 2024-08-27 | 18.800 | 18.800 | 18.000 | 18.500 | 17.667 | 226,917 |
| 2024-08-23 | 18.900 | 18.900 | 18.600 | 18.750 | 17.906 | 18,604 |
| 2024-08-22 | 19.000 | 19.250 | 18.500 | 18.750 | 17.906 | 238,370 |
| 2024-08-21 | 19.000 | 19.170 | 18.500 | 19.000 | 18.144 | 88,346 |
| 2024-08-20 | 19.000 | 19.200 | 18.550 | 19.000 | 18.144 | 96,593 |
| 2024-08-19 | 19.000 | 19.525 | 19.000 | 19.000 | 18.144 | 181,392 |
| 2024-08-16 | 17.500 | 18.750 | 17.000 | 18.750 | 17.906 | 242,205 |
| 2024-08-15 | 17.400 | 17.400 | 16.500 | 17.250 | 16.473 | 35,120 |
| 2024-08-14 | 17.400 | 17.400 | 16.500 | 17.250 | 16.473 | 74,000 |
| 2024-08-13 | 17.500 | 17.500 | 17.500 | 17.500 | 16.712 | 0 |
| 2024-08-12 | 17.250 | 18.200 | 17.250 | 17.250 | 16.473 | 10 |
| 2024-08-09 | 17.250 | 17.600 | 17.250 | 17.250 | 16.473 | 10,000 |
| 2024-08-08 | 17.250 | 17.250 | 16.660 | 17.250 | 16.473 | 94 |
| 2024-08-07 | 17.250 | 17.250 | 17.222 | 17.250 | 16.473 | 15,000 |
| 2024-08-06 | 17.250 | 17.333 | 16.511 | 17.250 | 16.473 | 75,445 |
| 2024-08-05 | 17.625 | 17.625 | 15.800 | 17.250 | 16.473 | 283,935 |
| 2024-08-02 | 18.340 | 18.340 | 18.000 | 18.000 | 17.189 | 4,362 |
| 2024-08-01 | 18.500 | 18.990 | 18.000 | 18.000 | 17.189 | 2,723 |
| 2024-07-31 | 18.500 | 18.500 | 17.050 | 18.000 | 17.189 | 18,591 |
| 2024-07-30 | 18.000 | 18.000 | 17.000 | 18.000 | 17.189 | 100,000 |
| 2024-07-29 | 19.000 | 19.000 | 19.000 | 19.000 | 18.144 | 0 |
| 2024-07-26 | 19.000 | 19.000 | 18.010 | 19.000 | 18.144 | 57,554 |
| 2024-07-25 | 19.000 | 19.200 | 19.000 | 19.000 | 18.144 | 10,000 |
| 2024-07-24 | 19.000 | 19.000 | 19.000 | 19.000 | 18.144 | 0 |
| 2024-07-23 | 19.000 | 19.150 | 19.000 | 19.000 | 18.144 | 20,000 |
| 2024-07-22 | 19.000 | 19.000 | 19.000 | 19.000 | 18.144 | 0 |
| 2024-07-19 | 18.500 | 19.000 | 18.140 | 19.000 | 18.144 | 13,921 |
| 2024-07-18 | 19.000 | 19.000 | 18.255 | 19.000 | 18.144 | 5,838 |
| 2024-07-17 | 19.000 | 19.000 | 18.745 | 19.000 | 18.144 | 20,165 |
| 2024-07-16 | 19.000 | 19.000 | 18.500 | 19.000 | 18.144 | 3,338 |
| 2024-07-15 | 19.000 | 19.100 | 18.140 | 19.000 | 18.144 | 8,294 |
| 2024-07-12 | 19.000 | 19.000 | 18.140 | 19.000 | 18.144 | 2,826 |
| 2024-07-11 | 19.000 | 19.000 | 18.140 | 19.000 | 18.144 | 15,195 |
| 2024-07-10 | 19.000 | 19.000 | 19.000 | 19.000 | 18.144 | 0 |
| 2024-07-09 | 19.000 | 19.000 | 19.000 | 19.000 | 18.144 | 0 |
| 2024-07-08 | 19.000 | 19.000 | 19.000 | 19.000 | 18.144 | 0 |
| 2024-07-05 | 19.000 | 19.000 | 18.262 | 19.000 | 18.144 | 5,000 |
| 2024-07-04 | 19.000 | 19.000 | 19.000 | 19.000 | 18.144 | 0 |
| 2024-07-03 | 19.000 | 19.200 | 18.160 | 19.000 | 18.144 | 21,460 |
| 2024-07-02 | 19.000 | 19.000 | 19.000 | 19.000 | 18.144 | 0 |
| 2024-07-01 | 19.000 | 19.000 | 19.000 | 19.000 | 18.144 | 0 |
| 2024-06-28 | 19.000 | 19.200 | 18.250 | 19.000 | 18.144 | 6,307 |
| 2024-06-27 | 19.000 | 19.000 | 18.900 | 19.000 | 18.144 | 15,375 |
| 2024-06-26 | 19.000 | 19.000 | 18.700 | 19.000 | 18.144 | 7,108 |
| 2024-06-25 | 19.000 | 19.000 | 18.700 | 19.000 | 18.144 | 10,282 |
| 2024-06-24 | 19.000 | 19.000 | 18.900 | 19.000 | 18.144 | 12,463 |
| 2024-06-21 | 19.000 | 19.000 | 18.140 | 19.000 | 18.144 | 1 |
| 2024-06-20 | 19.000 | 19.000 | 19.000 | 19.000 | 18.144 | 0 |
| 2024-06-19 | 19.000 | 19.000 | 18.250 | 19.000 | 18.144 | 29,878 |
| 2024-06-18 | 19.500 | 19.700 | 19.500 | 19.500 | 18.622 | 5 |
| 2024-06-17 | 19.500 | 19.500 | 19.500 | 19.500 | 18.622 | 0 |
| 2024-06-14 | 19.500 | 19.500 | 19.500 | 19.500 | 18.622 | 1,000 |
| 2024-06-13 | 18.744 | 19.700 | 18.744 | 19.500 | 18.622 | 103,691 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0052 GBP |
| 2025-10-09 | 0.0068 GBP |
| 2024-05-16 | 0.0046 GBP |
| 2023-06-15 | 0.0038 GBP |
| 2022-06-01 | 0.0025 GBP |
| 2021-07-15 | 0.0017 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.