Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	25.500	26.000	24.100	24.500	24.010	140,421
2025-11-10	26.000	26.600	24.600	25.500	24.990	50,904
2025-11-07	26.000	26.900	25.000	26.000	25.480	84,538
2025-11-06	26.000	26.450	26.000	26.000	25.480	8,279
2025-11-05	26.000	26.829	25.000	26.000	25.480	148,093
2025-11-04	26.890	26.890	25.000	26.000	25.480	66,528
2025-11-03	27.000	28.000	26.000	27.000	26.460	44,178
2025-10-31	26.500	27.000	26.262	27.000	26.460	161,163
2025-10-30	25.000	27.000	25.000	26.500	25.970	82,673
2025-10-29	24.000	24.700	23.400	24.500	24.010	132,806
2025-10-28	25.000	25.400	23.000	24.000	23.520	69,090
2025-10-27	25.000	26.000	24.000	25.000	24.500	38,736
2025-10-24	25.444	25.444	24.000	25.000	24.500	142,884
2025-10-23	25.500	25.750	25.000	25.500	24.990	83,027
2025-10-22	26.000	26.000	25.000	25.500	24.990	67,734
2025-10-21	26.500	26.711	25.100	26.500	25.970	31,240
2025-10-20	26.500	27.000	26.000	26.500	25.970	8,704
2025-10-17	26.500	26.850	26.000	26.500	25.970	27,716
2025-10-16	26.500	26.500	26.000	26.500	25.970	95,210
2025-10-15	27.000	27.900	26.260	27.000	26.460	27,756
2025-10-14	27.500	27.600	26.500	27.000	26.460	72,453
2025-10-13	27.500	27.750	27.500	27.500	26.950	3,560
2025-10-10	27.185	28.000	27.185	27.500	26.950	114,960
2025-10-09	26.650	28.000	26.650	27.000	26.460	54,086
2025-10-08	28.500	28.950	25.000	26.500	25.307	249,337
2025-10-07	28.500	29.000	28.000	28.500	27.217	137,832
2025-10-06	28.000	29.000	28.000	28.500	27.217	113,436
2025-10-03	26.500	28.000	25.250	27.500	26.262	365,843
2025-10-02	28.688	28.688	26.000	26.500	25.307	276,977
2025-10-01	29.500	30.000	28.000	29.000	27.694	301,747
2025-09-30	31.500	31.750	29.250	30.000	28.649	395,648
2025-09-29	31.900	31.900	31.100	31.500	30.081	56,454
2025-09-26	31.500	32.000	31.050	32.000	30.559	46,277
2025-09-25	31.500	32.000	31.000	31.500	30.081	30,311
2025-09-24	31.500	32.000	31.500	31.500	30.081	20,036
2025-09-23	33.600	34.000	30.750	31.500	30.081	288,413
2025-09-22	36.100	36.900	33.000	33.600	32.087	313,666
2025-09-19	36.100	37.000	35.200	36.100	34.474	85,396
2025-09-18	36.400	36.400	35.130	36.100	34.474	40,068
2025-09-17	37.500	37.575	36.000	36.500	34.856	169,044
2025-09-16	36.110	38.810	36.110	37.500	35.811	452,672
2025-09-15	35.000	36.000	34.680	35.500	33.901	162,664
2025-09-12	35.000	35.600	34.600	35.000	33.424	64,721
2025-09-11	34.500	36.000	34.500	35.000	33.424	95,558
2025-09-10	33.550	34.600	33.550	34.500	32.946	135,328
2025-09-09	33.000	33.800	32.000	33.000	31.514	51,621
2025-09-08	32.000	33.480	31.600	33.000	31.514	102,145
2025-09-05	32.000	32.870	31.350	32.000	30.559	62,399
2025-09-04	33.000	34.000	32.000	32.000	30.559	83,001
2025-09-03	34.000	34.000	32.250	33.000	31.514	164,197
2025-09-02	36.500	37.000	34.000	34.500	32.946	7,428,230
2025-09-01	37.500	37.700	36.000	36.500	34.856	259,053
2025-08-29	39.450	39.450	36.250	37.500	35.811	284,502
2025-08-28	37.800	39.700	37.800	39.500	37.721	605,690
2025-08-27	37.500	38.000	37.150	37.500	35.811	191,295
2025-08-26	36.500	37.800	36.000	37.500	35.811	121,582
2025-08-22	34.500	37.000	34.150	36.500	34.856	308,503
2025-08-21	33.650	35.000	33.650	34.500	32.946	146,139
2025-08-20	31.500	33.850	31.165	33.000	31.514	230,460
2025-08-19	31.500	31.900	31.010	31.500	30.081	94,094

← NewerPage 5 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.