Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	21.000	21.000	21.000	21.000	19.620	0
2023-06-29	21.000	21.175	21.000	21.000	19.620	5,000
2023-06-28	21.000	21.300	21.000	21.000	19.620	31,180
2023-06-27	21.000	21.000	21.000	21.000	19.620	0
2023-06-26	21.000	21.330	20.465	21.000	19.620	7,700
2023-06-23	21.474	21.474	20.300	21.000	19.620	128,929
2023-06-22	22.000	22.300	22.000	22.000	20.554	6,240
2023-06-21	22.000	22.000	22.000	22.000	20.554	0
2023-06-20	22.000	22.990	21.120	22.000	20.554	31,542
2023-06-19	22.000	22.620	21.115	22.000	20.554	62,980
2023-06-16	22.000	22.620	21.565	22.000	20.554	3,500
2023-06-15	22.000	22.890	21.511	22.000	20.554	150
2023-06-14	22.000	22.000	22.000	22.000	20.203	0
2023-06-13	22.990	22.990	21.200	22.000	20.203	191,999
2023-06-12	23.500	24.900	23.500	23.500	21.580	8
2023-06-09	23.500	24.500	23.500	23.500	21.580	1,020
2023-06-08	23.500	23.500	23.500	23.500	21.580	0
2023-06-07	23.500	23.500	23.055	23.500	21.580	14,414
2023-06-06	23.500	24.790	23.500	23.500	21.580	1,950
2023-06-05	23.500	24.900	23.500	23.500	21.580	4,842
2023-06-02	23.500	23.500	23.500	23.500	21.580	0
2023-06-01	23.500	24.340	23.500	23.500	21.580	1,643
2023-05-31	23.500	24.690	22.855	23.500	21.580	41,130
2023-05-30	23.500	24.700	22.667	23.500	21.580	62,190
2023-05-26	23.500	23.880	23.500	23.500	21.580	10,000
2023-05-25	23.500	23.900	22.500	23.500	21.580	70,000
2023-05-24	23.500	23.500	22.725	23.500	21.580	6,000
2023-05-23	24.000	24.000	22.250	23.500	21.580	147,381
2023-05-22	24.500	24.500	24.200	24.500	22.499	1,770
2023-05-19	24.500	24.500	24.500	24.500	22.499	0
2023-05-18	24.500	24.500	23.500	24.500	22.499	58,298
2023-05-17	24.500	24.500	24.500	24.500	22.499	0
2023-05-16	24.500	24.875	24.425	24.500	22.499	16,066
2023-05-15	24.500	24.500	24.050	24.500	22.499	71,976
2023-05-12	25.500	25.900	25.000	25.000	22.958	2,000
2023-05-11	25.000	25.000	24.500	25.000	22.958	94,419
2023-05-10	25.000	25.111	25.000	25.000	22.958	9,000
2023-05-09	25.000	25.000	25.000	25.000	22.958	0
2023-05-05	25.000	25.990	25.000	25.000	22.958	2,439
2023-05-04	25.000	25.990	25.000	25.000	22.958	140,146
2023-05-03	25.000	25.250	24.313	25.000	22.958	4,493
2023-05-02	25.000	25.000	24.367	25.000	22.958	56,330
2023-04-28	25.000	25.375	24.250	25.000	22.958	13,316
2023-04-27	25.000	25.375	24.250	25.000	22.958	2,929
2023-04-26	26.460	26.460	25.000	25.000	22.958	104,684
2023-04-25	27.000	27.000	26.140	27.000	24.794	99,608
2023-04-24	27.000	27.800	26.850	27.000	24.794	51,955
2023-04-21	27.000	27.800	26.000	27.000	24.794	173,927
2023-04-20	27.000	27.560	26.850	27.000	24.794	31,820
2023-04-19	26.500	27.990	26.455	27.000	24.794	45,214
2023-04-18	26.375	27.700	26.375	26.500	24.335	135,992
2023-04-17	25.245	26.700	25.245	25.500	23.417	102,176
2023-04-14	25.000	25.350	24.750	25.000	22.958	13,092
2023-04-13	25.745	25.745	24.900	25.000	22.958	149,115
2023-04-12	26.000	26.000	24.928	26.000	23.876	260,236
2023-04-11	26.000	26.680	25.150	26.000	23.876	107,855
2023-04-06	26.000	26.680	26.000	26.000	23.876	33,000
2023-04-05	26.000	26.860	25.265	26.000	23.876	124,692
2023-04-04	25.740	27.000	25.740	26.000	23.876	94,326
2023-04-03	24.000	26.000	24.000	25.000	22.958	141,870

← NewerPage 15 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.