Manx Financial Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 20.600 | 21.500 | 20.600 | 21.500 | 20.087 | 138,535 |
| 2024-03-13 | 18.400 | 20.940 | 18.400 | 20.000 | 18.686 | 117,972 |
| 2024-03-12 | 17.750 | 18.000 | 17.750 | 17.750 | 16.583 | 10,000 |
| 2024-03-11 | 17.165 | 18.000 | 17.165 | 17.750 | 16.583 | 196,922 |
| 2024-03-08 | 17.000 | 17.390 | 16.805 | 17.000 | 15.883 | 12,620 |
| 2024-03-07 | 17.000 | 17.000 | 16.788 | 17.000 | 15.883 | 938 |
| 2024-03-06 | 17.000 | 17.500 | 17.000 | 17.000 | 15.883 | 34,454 |
| 2024-03-05 | 17.000 | 17.366 | 17.000 | 17.000 | 15.883 | 9,586 |
| 2024-03-04 | 17.000 | 17.390 | 16.510 | 17.000 | 15.883 | 16,299 |
| 2024-03-01 | 17.125 | 17.125 | 16.875 | 17.000 | 15.883 | 69,764 |
| 2024-02-29 | 17.250 | 17.250 | 17.000 | 17.250 | 16.116 | 5,800 |
| 2024-02-28 | 17.500 | 17.500 | 17.000 | 17.500 | 16.350 | 20,866 |
| 2024-02-27 | 18.000 | 18.000 | 17.000 | 17.500 | 16.350 | 62,944 |
| 2024-02-26 | 18.250 | 18.250 | 17.260 | 18.250 | 17.051 | 10,394 |
| 2024-02-23 | 18.250 | 18.250 | 18.250 | 18.250 | 17.051 | 0 |
| 2024-02-22 | 18.250 | 18.499 | 18.250 | 18.250 | 17.051 | 1,800 |
| 2024-02-21 | 18.500 | 18.550 | 18.250 | 18.250 | 17.051 | 18,647 |
| 2024-02-20 | 18.500 | 19.000 | 18.500 | 18.500 | 17.284 | 2,631 |
| 2024-02-19 | 18.945 | 18.945 | 18.500 | 18.500 | 17.284 | 5,252 |
| 2024-02-16 | 19.000 | 19.000 | 19.000 | 19.000 | 17.751 | 0 |
| 2024-02-15 | 19.000 | 19.000 | 18.711 | 19.000 | 17.751 | 6,868 |
| 2024-02-14 | 19.000 | 19.000 | 19.000 | 19.000 | 17.751 | 0 |
| 2024-02-13 | 19.000 | 19.970 | 18.550 | 19.000 | 17.751 | 64,749 |
| 2024-02-12 | 19.000 | 19.299 | 19.000 | 19.000 | 17.751 | 63,426 |
| 2024-02-09 | 19.000 | 19.299 | 19.000 | 19.000 | 17.751 | 518 |
| 2024-02-08 | 19.000 | 19.325 | 19.000 | 19.000 | 17.751 | 94 |
| 2024-02-07 | 19.000 | 19.000 | 19.000 | 19.000 | 17.751 | 0 |
| 2024-02-06 | 19.000 | 19.800 | 19.000 | 19.000 | 17.751 | 55,066 |
| 2024-02-05 | 19.250 | 19.250 | 18.750 | 18.750 | 17.518 | 61,834 |
| 2024-02-02 | 19.500 | 19.590 | 19.500 | 19.500 | 18.218 | 15,000 |
| 2024-02-01 | 19.500 | 19.500 | 19.500 | 19.500 | 18.218 | 11,729 |
| 2024-01-31 | 19.500 | 19.500 | 19.500 | 19.500 | 18.218 | 0 |
| 2024-01-30 | 19.500 | 19.500 | 19.165 | 19.500 | 18.218 | 741 |
| 2024-01-29 | 19.500 | 19.500 | 19.000 | 19.500 | 18.218 | 50,000 |
| 2024-01-26 | 19.500 | 19.900 | 19.500 | 19.500 | 18.218 | 2,500 |
| 2024-01-25 | 18.750 | 19.500 | 18.525 | 19.500 | 18.218 | 131,946 |
| 2024-01-24 | 18.775 | 18.775 | 18.750 | 18.750 | 17.518 | 5,353 |
| 2024-01-23 | 19.000 | 19.000 | 18.720 | 19.000 | 17.751 | 6,173 |
| 2024-01-22 | 19.000 | 19.650 | 19.000 | 19.000 | 17.751 | 2,478 |
| 2024-01-19 | 19.000 | 19.700 | 18.700 | 19.000 | 17.751 | 20,221 |
| 2024-01-18 | 19.000 | 19.700 | 18.710 | 19.000 | 17.751 | 8,233 |
| 2024-01-17 | 19.500 | 19.711 | 18.667 | 19.000 | 17.751 | 66,989 |
| 2024-01-16 | 17.890 | 20.000 | 17.890 | 19.500 | 18.218 | 253,329 |
| 2024-01-15 | 17.250 | 17.890 | 17.250 | 17.250 | 16.116 | 1,103 |
| 2024-01-12 | 16.250 | 17.895 | 16.125 | 17.250 | 16.116 | 102,520 |
| 2024-01-11 | 15.750 | 16.250 | 15.650 | 16.250 | 15.182 | 37,920 |
| 2024-01-10 | 15.750 | 15.990 | 15.750 | 15.750 | 14.715 | 19,867 |
| 2024-01-09 | 15.500 | 15.500 | 15.500 | 15.500 | 14.481 | 0 |
| 2024-01-08 | 15.500 | 15.500 | 15.500 | 15.500 | 14.481 | 0 |
| 2024-01-05 | 15.500 | 16.000 | 15.100 | 15.500 | 14.481 | 169,206 |
| 2024-01-04 | 15.500 | 15.880 | 15.300 | 15.500 | 14.481 | 51,295 |
| 2024-01-03 | 15.250 | 15.300 | 15.250 | 15.250 | 14.248 | 30,648 |
| 2024-01-02 | 15.325 | 15.325 | 15.000 | 15.250 | 14.248 | 33,307 |
| 2023-12-29 | 15.250 | 15.325 | 15.250 | 15.250 | 14.248 | 31,304 |
| 2023-12-28 | 15.250 | 15.250 | 15.000 | 15.000 | 14.014 | 40,000 |
| 2023-12-27 | 16.000 | 16.000 | 16.000 | 16.000 | 14.948 | 0 |
| 2023-12-22 | 16.000 | 16.000 | 16.000 | 16.000 | 14.948 | 0 |
| 2023-12-21 | 16.000 | 16.000 | 16.000 | 16.000 | 14.948 | 0 |
| 2023-12-20 | 16.000 | 16.000 | 16.000 | 16.000 | 14.948 | 0 |
| 2023-12-19 | 16.000 | 16.000 | 16.000 | 16.000 | 14.948 | 0 |
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.