Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	12.000	12.420	11.600	12.000	11.020	10,960
2022-10-11	12.000	12.455	12.000	12.000	11.020	1,263,150
2022-10-10	12.000	12.320	11.500	12.000	11.020	339,258
2022-10-07	12.000	12.500	11.650	12.000	11.020	679,672
2022-10-06	12.000	12.330	11.770	12.000	11.020	298,368
2022-10-05	10.490	12.750	10.490	12.000	11.020	1,278,442
2022-10-04	9.940	10.500	9.940	10.250	9.413	133,750
2022-10-03	9.490	9.912	9.490	9.600	8.816	37,092
2022-09-30	9.250	9.400	9.010	9.250	8.494	78,126
2022-09-29	9.250	9.490	9.080	9.250	8.494	333,410
2022-09-28	9.060	9.490	9.060	9.250	8.494	202,376
2022-09-27	8.630	9.500	8.630	9.250	8.494	467,977
2022-09-26	8.250	8.250	8.250	8.250	7.576	0
2022-09-23	8.250	8.250	8.055	8.250	7.576	100,000
2022-09-22	8.250	8.250	8.055	8.250	7.576	1,144,000
2022-09-21	8.250	8.250	8.100	8.250	7.576	100,000
2022-09-20	8.250	8.250	8.250	8.250	7.576	0
2022-09-16	8.250	8.390	8.250	8.250	7.576	20,914
2022-09-15	8.250	8.250	8.250	8.250	7.576	0
2022-09-14	8.250	8.250	8.250	8.250	7.576	0
2022-09-13	8.250	8.250	8.100	8.250	7.576	6,060
2022-09-12	8.250	8.250	8.250	8.250	7.576	0
2022-09-09	8.250	8.250	8.250	8.250	7.576	0
2022-09-08	8.250	8.250	8.100	8.250	7.576	45
2022-09-07	8.250	8.250	8.100	8.250	7.576	25,000
2022-09-06	8.500	8.500	8.500	8.500	7.806	0
2022-09-05	8.500	8.500	8.100	8.500	7.806	117
2022-09-02	8.500	8.500	8.500	8.500	7.806	0
2022-09-01	8.500	8.500	8.500	8.500	7.806	0
2022-08-31	8.500	8.500	8.100	8.500	7.806	291
2022-08-30	8.500	8.500	8.500	8.500	7.806	0
2022-08-26	8.500	8.500	8.475	8.500	7.806	41,112
2022-08-25	8.500	8.500	8.475	8.500	7.806	117
2022-08-24	8.500	8.500	8.475	8.500	7.806	1
2022-08-23	8.500	8.500	8.480	8.500	7.806	1,651
2022-08-22	8.500	8.500	8.010	8.500	7.806	1,210
2022-08-19	8.500	8.500	8.500	8.500	7.806	0
2022-08-18	8.500	8.500	8.500	8.500	7.806	0
2022-08-17	8.500	8.500	8.500	8.500	7.806	0
2022-08-16	8.500	8.500	8.500	8.500	7.806	0
2022-08-15	8.500	8.500	8.010	8.500	7.806	9,638
2022-08-12	8.500	8.600	8.010	8.500	7.806	136,558
2022-08-11	8.500	8.650	8.100	8.500	7.806	139,375
2022-08-10	8.500	8.800	8.500	8.500	7.806	20,023
2022-08-09	8.500	8.700	8.220	8.500	7.806	31,814
2022-08-08	8.500	8.500	8.500	8.500	7.806	0
2022-08-05	8.500	8.500	8.035	8.500	7.806	62,377
2022-08-04	8.500	8.500	8.500	8.500	7.806	0
2022-08-03	8.490	8.500	8.490	8.500	7.806	13,732
2022-08-02	8.000	8.490	8.000	8.000	7.346	12,841
2022-08-01	8.000	8.000	8.000	8.000	7.346	0
2022-07-29	8.000	8.450	8.000	8.000	7.346	42,500
2022-07-28	8.000	8.000	8.000	8.000	7.346	0
2022-07-27	8.000	8.000	8.000	8.000	7.346	0
2022-07-26	8.000	8.350	7.950	8.000	7.346	166,014
2022-07-25	8.000	8.000	7.500	8.000	7.346	300,000
2022-07-22	8.500	8.500	8.500	8.500	7.806	0
2022-07-21	8.670	8.670	8.500	8.500	7.806	9,638
2022-07-20	8.500	8.500	8.500	8.500	7.806	0
2022-07-19	8.500	8.500	8.010	8.500	7.806	3,000

← NewerPage 18 of 22 · 1,270 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.