Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	8.000	8.000	8.000	8.000	7.147	0
2022-01-20	8.000	8.490	7.930	8.000	7.147	26,744
2022-01-19	8.000	8.250	8.000	8.000	7.147	20,000
2022-01-18	7.875	7.945	7.875	7.875	7.036	12,649
2022-01-17	7.875	8.113	7.875	7.875	7.036	3,000
2022-01-14	7.875	7.930	7.875	7.875	7.036	9,000
2022-01-13	7.875	7.875	7.875	7.875	7.036	0
2022-01-12	7.875	7.920	7.875	7.875	7.036	21,111
2022-01-11	7.875	7.920	7.875	7.875	7.036	12,689
2022-01-10	7.875	7.875	7.875	7.875	7.036	0
2022-01-07	7.875	7.920	7.875	7.875	7.036	2,333
2022-01-06	7.875	7.910	7.875	7.875	7.036	5,646
2022-01-05	7.875	8.113	7.855	7.875	7.036	158,763
2022-01-04	8.000	8.000	7.875	7.875	7.036	12,562
2021-12-31	8.125	8.125	8.125	8.125	7.259	0
2021-12-30	8.125	8.125	8.000	8.125	7.259	82,500
2021-12-29	8.125	8.125	8.125	8.125	7.259	0
2021-12-24	8.125	8.125	8.125	8.125	7.259	0
2021-12-23	8.125	8.125	8.000	8.125	7.259	2,194
2021-12-22	8.125	8.125	8.125	8.125	7.259	0
2021-12-21	8.125	8.125	8.125	8.125	7.259	0
2021-12-20	8.125	8.125	7.650	8.125	7.259	50,000
2021-12-17	8.250	8.250	8.250	8.250	7.371	0
2021-12-16	8.250	8.250	8.010	8.250	7.371	14,738
2021-12-15	8.250	8.400	8.010	8.250	7.371	5,715
2021-12-14	8.250	8.250	8.250	8.250	7.371	0
2021-12-13	8.250	8.250	8.000	8.250	7.371	34,850
2021-12-10	8.250	8.250	8.250	8.250	7.371	0
2021-12-09	8.250	8.250	8.010	8.250	7.371	100
2021-12-08	8.125	8.400	8.000	8.250	7.371	22,665
2021-12-07	8.125	8.125	8.000	8.125	7.259	23,750
2021-12-06	8.250	8.250	8.250	8.250	7.371	0
2021-12-03	8.250	8.250	8.250	8.250	7.371	0
2021-12-02	8.250	8.250	8.250	8.250	7.371	0
2021-12-01	8.250	8.250	8.000	8.250	7.371	3,000
2021-11-30	8.250	8.400	8.250	8.250	7.371	2,415
2021-11-29	8.500	8.500	8.010	8.500	7.594	9,649
2021-11-26	8.500	8.500	8.010	8.500	7.594	15,000
2021-11-25	8.500	8.500	8.100	8.500	7.594	10,000
2021-11-24	8.500	8.500	8.500	8.500	7.594	0
2021-11-23	8.500	8.500	8.500	8.500	7.594	0
2021-11-22	8.500	8.500	8.500	8.500	7.594	0
2021-11-19	8.500	8.700	8.000	8.500	7.594	210,000
2021-11-18	8.500	8.500	8.500	8.500	7.594	0
2021-11-17	8.500	8.500	8.050	8.500	7.594	205
2021-11-16	8.500	8.500	8.050	8.500	7.594	12,755
2021-11-15	8.500	8.677	8.000	8.500	7.594	7,312
2021-11-12	8.500	8.500	8.500	8.500	7.594	0
2021-11-11	8.500	8.500	8.500	8.500	7.594	0
2021-11-10	8.500	8.500	8.500	8.500	7.594	0
2021-11-09	8.500	8.500	8.500	8.500	7.594	0
2021-11-08	8.500	8.500	8.010	8.500	7.594	3,428
2021-11-05	8.500	8.700	8.010	8.500	7.594	52,879
2021-11-04	8.500	8.700	8.500	8.500	7.594	10,000
2021-11-03	8.500	8.500	8.500	8.500	7.594	0
2021-11-02	8.500	8.500	8.010	8.500	7.594	11,558
2021-11-01	8.500	8.500	8.050	8.500	7.594	23,208
2021-10-29	8.500	8.700	8.500	8.500	7.594	61,558
2021-10-28	8.500	8.500	8.500	8.500	7.594	0
2021-10-27	8.500	8.500	8.050	8.500	7.594	121,000

← NewerPage 21 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.