Manx Financial Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 18.500 | 18.850 | 18.500 | 18.500 | 17.667 | 5,000 |
| 2024-06-11 | 18.500 | 18.500 | 18.150 | 18.500 | 17.667 | 34,527 |
| 2024-06-10 | 18.450 | 18.900 | 18.450 | 18.500 | 17.667 | 55,103 |
| 2024-06-07 | 19.000 | 19.000 | 17.170 | 18.250 | 17.428 | 159,205 |
| 2024-06-06 | 19.000 | 19.500 | 19.000 | 19.500 | 18.622 | 10,000 |
| 2024-06-05 | 19.500 | 19.690 | 19.500 | 19.500 | 18.622 | 983 |
| 2024-06-04 | 20.000 | 20.144 | 19.000 | 19.500 | 18.622 | 43,436 |
| 2024-06-03 | 20.000 | 20.260 | 19.350 | 20.000 | 19.099 | 9,221 |
| 2024-05-31 | 20.000 | 20.000 | 19.320 | 20.000 | 19.099 | 25,943 |
| 2024-05-30 | 20.000 | 20.700 | 20.000 | 20.000 | 19.099 | 72 |
| 2024-05-29 | 20.000 | 20.330 | 19.300 | 20.000 | 19.099 | 23,259 |
| 2024-05-28 | 20.000 | 20.700 | 20.000 | 20.000 | 19.099 | 31,241 |
| 2024-05-24 | 20.000 | 20.000 | 19.100 | 20.000 | 19.099 | 100,000 |
| 2024-05-23 | 20.000 | 20.000 | 20.000 | 20.000 | 19.099 | 0 |
| 2024-05-22 | 20.000 | 20.330 | 20.000 | 20.000 | 19.099 | 8,185 |
| 2024-05-21 | 20.000 | 20.250 | 20.000 | 20.000 | 19.099 | 108 |
| 2024-05-20 | 20.000 | 20.400 | 19.267 | 20.000 | 19.099 | 29,788 |
| 2024-05-17 | 20.480 | 20.480 | 19.010 | 20.000 | 19.099 | 33,336 |
| 2024-05-16 | 20.500 | 21.370 | 19.150 | 20.500 | 19.577 | 29,788 |
| 2024-05-15 | 21.000 | 21.990 | 20.160 | 21.000 | 19.620 | 99,305 |
| 2024-05-14 | 21.000 | 21.990 | 21.000 | 21.000 | 19.620 | 2,650 |
| 2024-05-13 | 20.500 | 21.700 | 20.150 | 21.000 | 19.620 | 119,530 |
| 2024-05-10 | 20.500 | 20.500 | 20.000 | 20.500 | 19.153 | 40,000 |
| 2024-05-09 | 21.000 | 21.000 | 21.000 | 21.000 | 19.620 | 0 |
| 2024-05-08 | 21.000 | 21.000 | 21.000 | 21.000 | 19.620 | 0 |
| 2024-05-07 | 21.000 | 21.000 | 20.000 | 21.000 | 19.620 | 2,370 |
| 2024-05-03 | 21.000 | 21.700 | 20.700 | 21.000 | 19.620 | 7,501 |
| 2024-05-02 | 21.000 | 21.000 | 21.000 | 21.000 | 19.620 | 0 |
| 2024-05-01 | 21.000 | 21.000 | 20.000 | 21.000 | 19.620 | 4,500 |
| 2024-04-30 | 21.000 | 21.000 | 21.000 | 21.000 | 19.620 | 0 |
| 2024-04-29 | 21.000 | 21.000 | 20.215 | 21.000 | 19.620 | 20,000 |
| 2024-04-26 | 21.000 | 21.000 | 20.990 | 21.000 | 19.620 | 17,500 |
| 2024-04-25 | 21.000 | 21.000 | 19.000 | 21.000 | 19.620 | 11,346 |
| 2024-04-24 | 21.000 | 21.000 | 20.215 | 21.000 | 19.620 | 3,975 |
| 2024-04-23 | 21.000 | 21.000 | 20.010 | 21.000 | 19.620 | 100 |
| 2024-04-22 | 21.000 | 21.000 | 21.000 | 21.000 | 19.620 | 0 |
| 2024-04-19 | 21.000 | 21.000 | 20.110 | 21.000 | 19.620 | 85,000 |
| 2024-04-18 | 20.800 | 21.000 | 20.800 | 21.000 | 19.620 | 32,211 |
| 2024-04-17 | 20.500 | 20.500 | 19.500 | 20.500 | 19.153 | 4,309 |
| 2024-04-16 | 20.500 | 20.500 | 19.000 | 20.500 | 19.153 | 87,507 |
| 2024-04-15 | 20.500 | 20.500 | 20.500 | 20.500 | 19.153 | 0 |
| 2024-04-12 | 20.500 | 20.900 | 19.310 | 20.500 | 19.153 | 42,010 |
| 2024-04-11 | 20.500 | 21.700 | 20.500 | 20.500 | 19.153 | 9,561 |
| 2024-04-10 | 21.000 | 21.220 | 19.000 | 20.500 | 19.153 | 452,905 |
| 2024-04-09 | 22.200 | 22.200 | 21.000 | 21.500 | 20.087 | 49,898 |
| 2024-04-08 | 22.200 | 22.200 | 21.000 | 22.000 | 20.554 | 20,000 |
| 2024-04-05 | 22.222 | 22.222 | 22.000 | 22.000 | 20.554 | 1,000 |
| 2024-04-04 | 23.000 | 23.500 | 20.600 | 22.000 | 20.554 | 57,752 |
| 2024-04-03 | 23.000 | 23.000 | 21.666 | 23.000 | 21.488 | 46,925 |
| 2024-04-02 | 24.500 | 25.000 | 21.000 | 23.000 | 21.488 | 99,502 |
| 2024-03-28 | 24.000 | 25.000 | 23.200 | 24.000 | 22.423 | 69,211 |
| 2024-03-27 | 26.000 | 26.660 | 23.250 | 24.000 | 22.423 | 101,707 |
| 2024-03-26 | 22.567 | 29.900 | 22.567 | 26.000 | 24.291 | 535,527 |
| 2024-03-25 | 22.000 | 23.950 | 22.000 | 22.500 | 21.021 | 72,009 |
| 2024-03-22 | 22.000 | 22.750 | 21.355 | 22.000 | 20.554 | 57,011 |
| 2024-03-21 | 24.110 | 24.110 | 21.250 | 22.000 | 20.554 | 270,090 |
| 2024-03-20 | 22.500 | 24.970 | 22.275 | 24.500 | 22.890 | 308,857 |
| 2024-03-19 | 21.000 | 22.930 | 20.660 | 22.500 | 21.021 | 79,460 |
| 2024-03-18 | 21.500 | 21.555 | 21.000 | 21.000 | 19.620 | 14,750 |
| 2024-03-15 | 21.500 | 22.000 | 21.160 | 21.500 | 20.087 | 32,266 |
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.