Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	29.000	29.750	22.010	22.500	20.662	1,275,424
2023-01-05	25.860	29.500	25.860	29.000	26.631	415,204
2023-01-04	25.500	26.910	25.200	25.500	23.417	67,020
2023-01-03	22.000	26.500	21.770	25.000	22.958	617,719
2022-12-30	22.000	23.000	21.550	22.000	20.203	119,978
2022-12-29	20.000	23.000	20.000	22.000	20.203	125,917
2022-12-28	19.500	19.990	19.500	19.500	17.907	20,410
2022-12-23	19.500	20.000	19.300	19.500	17.907	50,445
2022-12-22	18.800	20.500	18.800	19.500	17.907	231,065
2022-12-21	18.750	19.500	18.500	18.750	17.218	45,564
2022-12-20	18.750	19.100	18.020	18.750	17.218	32,464
2022-12-19	18.250	19.500	18.000	18.750	17.218	234,650
2022-12-16	17.700	19.000	17.700	18.500	16.989	126,127
2022-12-15	16.500	18.000	16.310	17.250	15.841	426,267
2022-12-14	16.500	16.748	16.280	16.500	15.152	125,456
2022-12-13	16.500	16.500	16.280	16.500	15.152	4,573
2022-12-12	16.500	16.500	16.500	16.500	15.152	0
2022-12-09	16.500	16.500	16.288	16.500	15.152	11,000
2022-12-08	16.500	16.500	16.270	16.500	15.152	11,420
2022-12-07	16.500	16.500	16.250	16.500	15.152	2,948
2022-12-06	16.500	16.500	16.220	16.500	15.152	4,143
2022-12-05	16.500	16.870	16.500	16.500	15.152	550
2022-12-02	16.500	16.500	16.500	16.500	15.152	0
2022-12-01	16.500	16.500	16.500	16.500	15.152	0
2022-11-30	16.500	16.500	16.185	16.500	15.152	75,000
2022-11-29	16.500	16.870	16.500	16.500	15.152	111
2022-11-28	16.500	16.870	16.127	16.500	15.152	9,377
2022-11-25	16.500	16.500	16.500	16.500	15.152	0
2022-11-24	16.500	16.870	16.110	16.500	15.152	16,488
2022-11-23	16.500	16.870	16.100	16.500	15.152	346,753
2022-11-22	16.500	16.500	16.110	16.500	15.152	10,028
2022-11-21	16.500	16.500	16.270	16.500	15.152	255,500
2022-11-18	16.500	16.500	16.000	16.500	15.152	259,805
2022-11-17	16.500	16.500	16.270	16.500	15.152	11,494
2022-11-16	16.500	16.650	16.210	16.500	15.152	65,009
2022-11-15	16.880	16.880	16.110	16.500	15.152	239,782
2022-11-14	17.000	17.000	16.577	17.000	15.611	52,978
2022-11-11	17.000	17.000	17.000	17.000	15.611	200,737
2022-11-10	17.500	17.900	16.700	17.000	15.611	196,669
2022-11-09	16.270	17.500	16.270	17.500	16.070	667,650
2022-11-08	16.000	16.490	15.750	15.750	14.463	1,623,433
2022-11-07	16.000	16.480	15.877	16.000	14.693	199,459
2022-11-04	15.750	16.400	15.650	16.000	14.693	440,654
2022-11-03	15.500	15.950	15.301	15.750	14.463	659,505
2022-11-02	15.500	15.500	15.500	15.500	14.234	489,196
2022-11-01	14.418	14.900	14.418	14.650	13.453	1,743,397
2022-10-31	14.000	14.500	14.000	14.000	12.856	3,257,989
2022-10-28	14.000	14.300	13.910	14.000	12.856	15,922
2022-10-27	14.000	14.400	14.000	14.000	12.856	662,729
2022-10-26	14.000	14.374	14.000	14.000	12.856	218
2022-10-25	14.000	14.380	14.000	14.000	12.856	416,326
2022-10-24	14.000	14.000	13.570	14.000	12.856	61,095
2022-10-21	14.000	14.000	13.510	14.000	12.856	23,519
2022-10-20	14.210	14.210	13.950	14.000	12.856	68,999
2022-10-19	14.000	14.000	14.000	14.000	12.856	56,466
2022-10-18	14.000	14.430	13.770	14.000	12.856	155,859
2022-10-17	14.000	14.150	13.680	14.000	12.856	136,043
2022-10-14	12.490	14.000	12.490	14.000	12.856	905,356
2022-10-13	12.000	12.480	11.888	12.000	11.020	781,429
2022-10-12	12.000	12.420	11.600	12.000	11.020	10,960

← NewerPage 17 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.