Manx Financial Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	16.000	16.000	16.000	16.000	14.948	0
2023-12-15	16.000	16.000	15.510	16.000	14.948	18,000
2023-12-14	16.250	16.250	15.624	16.250	15.182	17,405
2023-12-13	16.250	16.300	16.250	16.250	15.182	234
2023-12-12	16.250	16.250	15.624	16.250	15.182	28,639
2023-12-11	16.250	16.250	16.250	16.250	15.182	0
2023-12-08	16.250	16.300	16.250	16.250	15.182	4,337
2023-12-07	16.250	16.250	15.500	16.250	15.182	80,304
2023-12-06	16.500	16.500	16.000	16.500	15.416	22,000
2023-12-05	17.055	17.055	16.165	16.750	15.649	26,658
2023-12-04	17.500	17.500	17.375	17.500	16.350	19,877
2023-12-01	17.500	17.500	17.010	17.500	16.350	10,358
2023-11-30	17.500	17.500	17.500	17.500	16.350	0
2023-11-29	17.500	17.500	17.500	17.500	16.350	0
2023-11-28	17.500	17.500	17.500	17.500	16.350	0
2023-11-27	17.500	17.500	17.500	17.500	16.350	0
2023-11-24	17.500	17.500	17.500	17.500	16.350	0
2023-11-23	17.500	17.500	17.010	17.500	16.350	1,786
2023-11-22	17.500	17.500	17.500	17.500	16.350	0
2023-11-21	17.500	17.500	17.110	17.500	16.350	10,000
2023-11-20	17.500	17.500	17.500	17.500	16.350	0
2023-11-17	17.500	17.500	17.500	17.500	16.350	0
2023-11-16	17.500	17.500	17.500	17.500	16.350	0
2023-11-15	17.500	17.625	17.500	17.500	16.350	75
2023-11-14	17.500	17.500	17.500	17.500	16.350	0
2023-11-13	17.500	17.668	17.500	17.500	16.350	8,660
2023-11-10	17.500	17.668	17.500	17.500	16.350	122
2023-11-09	17.500	17.700	17.500	17.500	16.350	2,830
2023-11-08	17.500	17.700	17.110	17.500	16.350	1,649
2023-11-07	17.500	17.500	17.380	17.500	16.350	10,000
2023-11-06	17.500	17.900	17.360	17.500	16.350	16,617
2023-11-03	17.000	17.800	17.000	17.500	16.350	157,099
2023-11-02	16.500	16.900	16.250	16.500	15.416	8,188
2023-11-01	16.500	16.500	16.475	16.500	15.416	813
2023-10-31	16.500	16.500	16.500	16.500	15.416	0
2023-10-30	16.500	16.900	16.275	16.500	15.416	29,752
2023-10-27	16.500	16.500	16.080	16.500	15.416	47,226
2023-10-26	16.500	16.500	16.500	16.500	15.416	0
2023-10-25	16.500	16.500	16.000	16.500	15.416	95,031
2023-10-24	16.500	16.700	16.500	16.500	15.416	240
2023-10-23	16.500	16.740	16.265	16.500	15.416	21,468
2023-10-20	16.500	16.990	16.265	16.500	15.416	105,179
2023-10-19	16.500	16.510	16.500	16.500	15.416	1,170
2023-10-18	16.500	16.569	16.250	16.500	15.416	34,981
2023-10-17	16.500	16.625	16.500	16.500	15.416	46,687
2023-10-16	16.500	16.990	16.480	16.500	15.416	75,627
2023-10-13	15.750	15.875	15.510	15.750	14.715	161,865
2023-10-12	16.000	16.000	15.125	15.750	14.715	279,073
2023-10-11	16.500	16.500	16.500	16.500	15.416	3,050
2023-10-10	16.250	16.750	16.200	16.500	15.416	80,857
2023-10-09	17.166	17.166	16.125	16.250	15.182	158,113
2023-10-06	17.750	17.750	17.750	17.750	16.583	0
2023-10-05	18.500	18.500	17.550	17.750	16.583	56,757
2023-10-04	17.750	18.500	17.750	18.500	17.284	66,834
2023-10-03	17.500	17.750	17.300	17.750	16.583	80,065
2023-10-02	17.250	17.750	17.125	17.500	16.350	44,132
2023-09-29	17.250	17.490	16.500	17.250	16.116	145,817
2023-09-28	16.500	17.700	16.500	17.250	16.116	96,933
2023-09-27	16.500	17.000	16.050	16.500	15.416	145,223
2023-09-26	16.500	16.990	16.330	16.500	15.416	100,018

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.