Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	17.200	17.200	16.100	16.500	15.416	241,145
2023-09-22	19.010	19.010	16.840	17.500	16.350	523,412
2023-09-21	23.500	25.400	19.132	19.250	17.985	497,468
2023-09-20	22.000	22.455	22.000	22.000	20.554	12,200
2023-09-19	22.000	22.000	22.000	22.000	20.554	0
2023-09-18	22.000	22.474	21.617	22.000	20.554	53,277
2023-09-15	22.000	22.780	22.000	22.000	20.554	19,506
2023-09-14	22.000	22.000	22.000	22.000	20.554	0
2023-09-13	22.000	22.000	22.000	22.000	20.554	0
2023-09-12	22.000	22.125	22.000	22.000	20.554	5,872
2023-09-11	22.000	22.000	22.000	22.000	20.554	0
2023-09-08	22.000	22.125	22.000	22.000	20.554	1,000
2023-09-07	22.000	22.780	22.000	22.000	20.554	3,492
2023-09-06	22.000	22.875	22.000	22.000	20.554	75,000
2023-09-05	21.000	22.550	20.667	21.500	20.087	64,833
2023-09-04	21.000	21.000	20.620	21.000	19.620	10,500
2023-09-01	21.000	21.000	21.000	21.000	19.620	0
2023-08-31	21.000	21.780	20.440	21.000	19.620	87,272
2023-08-30	21.000	21.780	21.000	21.000	19.620	6,380
2023-08-29	21.000	21.000	21.000	21.000	19.620	0
2023-08-25	21.000	21.700	21.000	21.000	19.620	3,000
2023-08-24	21.000	21.700	20.001	21.000	19.620	122,219
2023-08-23	21.000	21.800	20.100	21.000	19.620	56,734
2023-08-22	21.000	21.000	20.010	21.000	19.620	102
2023-08-21	21.000	21.000	21.000	21.000	19.620	0
2023-08-18	21.000	21.800	20.611	21.000	19.620	5,577
2023-08-17	21.000	21.000	20.611	21.000	19.620	575
2023-08-16	21.000	21.000	20.550	21.000	19.620	2,500
2023-08-15	21.000	21.480	20.740	21.000	19.620	33,915
2023-08-14	21.000	21.000	20.500	21.000	19.620	14,575
2023-08-11	21.000	21.199	20.000	21.000	19.620	20,318
2023-08-10	21.000	21.000	21.000	21.000	19.620	0
2023-08-09	20.500	21.000	20.140	21.000	19.620	3,365
2023-08-08	21.000	21.245	21.000	21.000	19.620	65
2023-08-07	21.000	21.334	20.010	21.000	19.620	34,284
2023-08-04	21.000	21.990	20.556	21.000	19.620	76,766
2023-08-03	20.500	21.499	20.010	21.000	19.620	47,672
2023-08-02	19.400	21.990	19.400	21.000	19.620	195,383
2023-08-01	19.000	19.600	18.660	19.000	17.751	67,816
2023-07-31	18.500	19.000	18.050	19.000	17.751	118,079
2023-07-28	18.500	18.800	18.000	18.500	17.284	69,114
2023-07-27	19.000	19.950	18.100	18.500	17.284	205,050
2023-07-26	19.850	19.850	18.000	19.000	17.751	73,888
2023-07-25	20.000	20.000	19.899	20.000	18.686	5,000
2023-07-24	20.500	20.700	19.000	20.000	18.686	20,291
2023-07-21	20.500	20.500	20.499	20.500	19.153	13,211
2023-07-20	20.500	20.500	20.499	20.500	19.153	742
2023-07-19	20.500	20.500	20.500	20.500	19.153	0
2023-07-18	20.500	20.500	20.500	20.500	19.153	0
2023-07-17	20.500	20.500	19.625	20.500	19.153	40,000
2023-07-14	21.000	21.000	20.200	21.000	19.620	56,666
2023-07-13	21.500	21.500	21.500	21.500	20.087	0
2023-07-12	21.500	21.500	20.899	21.500	20.087	1,228
2023-07-11	21.500	21.500	21.500	21.500	20.087	0
2023-07-10	21.500	21.500	20.899	21.500	20.087	184
2023-07-07	21.500	21.500	20.899	21.500	20.087	5,939
2023-07-06	21.500	21.500	21.500	21.500	20.087	0
2023-07-05	21.500	21.500	21.500	21.500	20.087	0
2023-07-04	21.500	21.500	20.200	21.500	20.087	45,070
2023-07-03	21.000	21.500	20.267	21.500	20.087	73,889

← NewerPage 14 of 22 · 1,262 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.