Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	8.500	8.500	8.500	8.500	7.806	0
2022-07-14	8.500	8.500	8.500	8.500	7.806	0
2022-07-13	8.500	8.500	8.010	8.500	7.806	2,500
2022-07-12	8.500	8.700	8.500	8.500	7.806	7,666
2022-07-11	8.650	9.000	8.500	8.500	7.806	20,000
2022-07-08	8.500	8.500	8.000	8.500	7.806	1,773
2022-07-07	8.650	8.700	8.500	8.500	7.806	1,724
2022-07-06	8.500	8.500	8.500	8.500	7.806	0
2022-07-05	8.500	8.500	8.000	8.500	7.806	5,000
2022-07-04	8.650	8.900	8.000	8.500	7.806	58,000
2022-07-01	8.650	8.650	8.650	8.650	7.943	0
2022-06-30	8.650	8.780	8.010	8.650	7.943	30,742
2022-06-29	8.500	8.500	8.500	8.500	7.806	0
2022-06-28	8.500	8.500	8.500	8.500	7.806	0
2022-06-27	8.650	9.250	8.300	8.500	7.806	120,979
2022-06-24	8.500	8.500	8.050	8.500	7.806	202,702
2022-06-23	8.650	9.400	8.650	8.650	7.943	25,000
2022-06-22	8.750	8.870	8.650	8.650	7.943	10,000
2022-06-21	8.750	8.750	8.750	8.750	8.035	0
2022-06-20	8.750	8.870	8.750	8.750	8.035	69,943
2022-06-17	8.750	9.000	8.750	8.750	8.035	6,000
2022-06-16	8.870	8.870	8.750	8.750	8.035	2,500
2022-06-15	9.000	9.480	8.863	9.000	8.265	5,135
2022-06-14	9.000	9.480	8.863	9.000	8.265	63
2022-06-13	9.000	9.490	9.000	9.000	8.265	36
2022-06-10	9.000	9.490	9.000	9.000	8.265	156,036
2022-06-09	8.750	9.490	8.750	8.750	8.035	9,360
2022-06-08	9.000	9.000	8.850	9.000	8.265	52,511
2022-06-07	9.000	9.000	9.000	9.000	8.265	0
2022-06-06	9.000	9.000	9.000	9.000	8.265	0
2022-06-01	9.000	9.000	9.000	9.000	8.265	0
2022-05-31	9.000	9.500	9.000	9.000	8.041	5,021
2022-05-30	8.750	9.500	8.390	9.000	8.041	268,585
2022-05-27	8.750	8.990	8.750	8.750	7.817	133,349
2022-05-26	8.250	8.930	8.168	8.500	7.594	244,386
2022-05-25	8.250	8.370	8.050	8.250	7.371	247,392
2022-05-24	8.250	8.250	8.250	8.250	7.371	0
2022-05-23	8.250	8.250	8.250	8.250	7.371	0
2022-05-20	8.250	8.250	8.250	8.250	7.371	0
2022-05-19	8.250	8.250	8.025	8.250	7.371	50,000
2022-05-18	8.250	8.250	8.250	8.250	7.371	0
2022-05-17	8.250	8.350	8.025	8.250	7.371	200,425
2022-05-16	8.250	8.400	8.000	8.250	7.371	174,904
2022-05-13	8.500	8.500	8.050	8.500	7.594	20,153
2022-05-12	8.250	8.500	8.050	8.500	7.594	7,267
2022-05-11	8.500	8.500	8.500	8.500	7.594	0
2022-05-10	8.500	8.500	8.500	8.500	7.594	0
2022-05-09	8.500	8.500	8.333	8.500	7.594	50,000
2022-05-06	8.500	8.500	8.500	8.500	7.594	0
2022-05-05	8.500	8.500	8.500	8.500	7.594	0
2022-05-04	8.500	8.500	8.500	8.500	7.594	0
2022-05-03	8.500	8.700	8.500	8.500	7.594	20,000
2022-04-29	8.500	8.700	8.500	8.500	7.594	10,344
2022-04-28	8.500	8.500	8.500	8.500	7.594	0
2022-04-27	8.500	8.500	8.500	8.500	7.594	0
2022-04-26	8.500	8.500	8.150	8.500	7.594	100,000
2022-04-25	8.500	8.990	8.150	8.500	7.594	200,200
2022-04-22	8.500	8.990	8.500	8.500	7.594	56,295
2022-04-21	8.500	8.500	8.500	8.500	7.594	0
2022-04-20	8.500	8.500	8.500	8.500	7.594	0

← NewerPage 19 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.