Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	24.000	24.499	23.200	24.000	22.039	70,184
2023-03-30	23.667	24.740	23.667	24.000	22.039	64,774
2023-03-29	24.360	24.360	23.500	23.500	21.580	78,748
2023-03-28	27.000	27.240	24.360	24.500	22.499	242,058
2023-03-27	27.000	27.360	26.031	27.000	24.794	104,882
2023-03-24	27.500	27.750	26.311	27.000	24.794	131,628
2023-03-23	28.000	28.240	26.756	27.500	25.253	281,138
2023-03-22	27.500	28.500	27.010	28.000	25.713	360,361
2023-03-21	24.000	29.400	24.000	28.600	26.264	198,457
2023-03-20	22.500	22.500	22.500	22.500	20.662	0
2023-03-17	23.000	24.000	22.750	23.000	21.121	4,873
2023-03-16	23.900	23.900	21.511	23.000	21.121	444,558
2023-03-15	25.000	25.400	23.600	24.500	22.499	42,872
2023-03-14	25.000	25.990	24.010	25.000	22.958	36,683
2023-03-13	25.150	25.150	24.210	25.000	22.958	29,076
2023-03-10	26.000	26.000	24.033	26.000	23.876	104,853
2023-03-09	26.500	27.200	25.750	26.600	24.427	99,292
2023-03-08	26.500	27.790	25.760	26.500	24.335	82,400
2023-03-07	26.000	27.480	25.750	26.500	24.335	124,354
2023-03-06	26.500	26.750	25.500	25.500	23.417	230,771
2023-03-03	25.000	28.990	25.000	27.000	24.794	1,217,831
2023-03-02	22.850	24.800	22.850	24.000	22.039	133,985
2023-03-01	22.500	22.850	21.555	22.500	20.662	8,043
2023-02-28	22.500	22.850	21.500	22.500	20.662	11,542
2023-02-27	22.500	22.500	22.400	22.500	20.662	20,000
2023-02-24	22.500	22.500	21.400	22.500	20.662	27,960
2023-02-23	22.850	22.850	21.400	22.500	20.662	24,592
2023-02-22	23.000	23.000	22.210	23.000	21.121	57,096
2023-02-21	23.500	24.500	22.000	23.000	21.121	396,003
2023-02-20	20.065	23.700	20.065	23.500	21.580	207,389
2023-02-17	20.000	20.000	20.000	20.000	18.366	0
2023-02-16	20.000	20.890	20.000	20.000	18.366	10,000
2023-02-15	20.000	20.679	20.000	20.000	18.366	30,527
2023-02-14	20.000	20.000	20.000	20.000	18.366	477
2023-02-13	20.000	20.000	20.000	20.000	18.366	0
2023-02-10	20.000	20.000	20.000	20.000	18.366	0
2023-02-09	20.000	20.000	19.880	20.000	18.366	100
2023-02-08	20.000	20.680	19.866	20.000	18.366	14,806
2023-02-07	20.000	20.700	19.600	20.000	18.366	60,891
2023-02-06	20.000	21.000	19.333	20.000	18.366	90,546
2023-02-03	20.000	20.000	19.333	20.000	18.366	54,585
2023-02-02	20.000	20.000	19.216	20.000	18.366	15,000
2023-02-01	18.000	20.900	16.030	20.000	18.366	558,683
2023-01-31	19.125	19.125	17.000	18.000	16.530	190,421
2023-01-30	20.500	20.670	18.700	20.000	18.366	183,357
2023-01-27	20.500	20.500	20.000	20.500	18.825	30,440
2023-01-26	21.000	21.000	20.250	21.000	19.284	56,000
2023-01-25	21.500	21.500	21.000	21.500	19.744	25,077
2023-01-24	21.500	21.500	21.010	21.500	19.744	150
2023-01-23	21.500	21.500	21.200	21.500	19.744	12,908
2023-01-20	21.000	21.500	21.000	21.500	19.744	152,611
2023-01-19	21.000	21.350	21.000	21.000	19.284	5,019
2023-01-18	21.500	21.500	21.000	21.000	19.284	59,169
2023-01-17	21.500	21.520	21.010	21.500	19.744	44,511
2023-01-16	20.500	21.560	20.200	21.500	19.744	198,557
2023-01-13	21.500	21.825	20.000	20.500	18.825	87,552
2023-01-12	20.500	22.900	20.150	21.500	19.744	314,416
2023-01-11	23.550	23.550	20.000	20.500	18.825	352,174
2023-01-10	24.000	24.000	23.010	24.000	22.039	136,687
2023-01-09	23.500	25.000	23.250	24.000	22.039	123,487

← NewerPage 16 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.