Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	8.450	8.500	8.450	8.500	7.594	50,831
2022-04-14	8.500	8.990	8.250	8.250	7.371	160,000
2022-04-13	8.750	8.750	8.500	8.750	7.817	59,911
2022-04-12	9.000	9.000	9.000	9.000	8.041	0
2022-04-11	9.250	9.250	9.250	9.250	8.264	0
2022-04-08	9.250	9.250	8.525	9.250	8.264	1,490
2022-04-07	9.250	9.427	8.500	9.250	8.264	9,659
2022-04-06	9.250	9.250	8.550	9.250	8.264	10,000
2022-04-05	9.250	9.250	8.550	9.250	8.264	5,333
2022-04-04	9.250	9.480	9.250	9.250	8.264	7,378
2022-04-01	9.250	9.250	8.515	9.250	8.264	123,000
2022-03-31	8.900	9.400	8.900	9.250	8.264	28,484
2022-03-30	8.500	8.500	8.500	8.500	7.594	0
2022-03-29	8.500	8.500	8.500	8.500	7.594	0
2022-03-28	8.500	8.500	8.500	8.500	7.594	0
2022-03-25	8.500	8.700	8.500	8.500	7.594	114,805
2022-03-24	8.500	8.500	8.278	8.500	7.594	2,000
2022-03-23	8.500	8.500	8.500	8.500	7.594	0
2022-03-22	8.500	8.500	8.500	8.500	7.594	0
2022-03-21	8.500	8.500	8.500	8.500	7.594	0
2022-03-18	8.500	8.500	8.500	8.500	7.594	0
2022-03-17	8.500	8.900	8.500	8.500	7.594	35,000
2022-03-16	8.375	8.375	8.155	8.375	7.482	5,112
2022-03-15	8.500	8.500	8.500	8.500	7.594	0
2022-03-14	8.500	8.500	8.155	8.500	7.594	11,900
2022-03-11	8.155	8.670	8.155	8.500	7.594	50,148
2022-03-10	8.000	8.000	7.850	8.000	7.147	15,401
2022-03-09	7.500	7.500	7.500	7.500	6.701	0
2022-03-08	7.500	7.500	7.500	7.500	6.701	0
2022-03-07	7.500	7.650	7.000	7.500	6.701	33,000
2022-03-04	7.500	7.500	7.500	7.500	6.701	0
2022-03-03	7.500	7.500	7.050	7.500	6.701	12,208
2022-03-02	7.750	7.750	7.500	7.500	6.701	296,575
2022-03-01	7.750	7.750	7.510	7.750	6.924	12,021
2022-02-28	7.750	7.990	7.510	7.750	6.924	60,315
2022-02-25	7.750	7.750	7.750	7.750	6.924	0
2022-02-24	7.750	7.900	7.510	7.750	6.924	22,978
2022-02-23	8.250	8.250	7.520	8.250	7.371	5,331
2022-02-22	8.250	8.250	7.510	8.250	7.371	100,000
2022-02-21	8.250	8.250	8.250	8.250	7.371	0
2022-02-18	8.250	8.250	8.250	8.250	7.371	0
2022-02-17	8.250	8.250	8.250	8.250	7.371	0
2022-02-16	8.250	8.250	7.700	8.250	7.371	100,000
2022-02-15	8.250	8.250	7.700	8.250	7.371	1,000
2022-02-14	8.250	8.250	8.250	8.250	7.371	0
2022-02-11	8.250	8.250	7.850	8.250	7.371	20,000
2022-02-10	8.250	8.450	8.250	8.250	7.371	2,864
2022-02-09	8.250	8.250	8.250	8.250	7.371	0
2022-02-08	8.250	8.450	8.250	8.250	7.371	15,881
2022-02-07	8.250	8.250	8.250	8.250	7.371	0
2022-02-04	8.500	8.500	8.250	8.500	7.594	13,001
2022-02-03	8.350	8.500	8.350	8.500	7.594	12,000
2022-02-02	8.000	8.000	8.000	8.000	7.147	0
2022-02-01	8.000	8.000	7.820	8.000	7.147	14,000
2022-01-31	8.000	8.000	8.000	8.000	7.147	0
2022-01-28	8.000	8.000	8.000	8.000	7.147	0
2022-01-27	8.000	8.000	8.000	8.000	7.147	0
2022-01-26	8.000	8.000	7.820	8.000	7.147	32,304
2022-01-25	8.000	8.000	8.000	8.000	7.147	0
2022-01-24	8.000	8.000	8.000	8.000	7.147	0

← NewerPage 20 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.