Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	31.500	32.000	31.000	31.500	30.081	134,827
2025-08-15	31.500	32.000	30.000	31.500	30.081	245,324
2025-08-14	31.500	32.330	31.050	32.000	30.559	257,022
2025-08-13	32.500	32.700	31.400	31.500	30.081	228,174
2025-08-12	31.050	33.000	31.050	32.500	31.036	385,864
2025-08-11	31.000	31.770	30.500	31.000	29.604	7,243,676
2025-08-08	31.000	31.770	30.000	31.000	29.604	83,202
2025-08-07	29.500	31.800	29.415	31.000	29.604	162,734
2025-08-06	29.000	29.800	28.355	29.500	28.171	88,105
2025-08-05	29.000	29.200	28.000	29.000	27.694	152,222
2025-08-04	30.000	30.700	28.000	29.000	27.694	406,906
2025-08-01	30.500	31.000	29.000	30.000	28.649	633,967
2025-07-31	31.000	31.670	29.000	30.500	29.126	231,762
2025-07-30	31.000	31.380	30.000	31.000	29.604	101,073
2025-07-29	31.000	32.000	30.000	31.000	29.604	676,790
2025-07-28	27.000	31.600	27.000	31.000	29.604	1,944,614
2025-07-25	26.000	28.000	25.330	27.000	25.784	262,703
2025-07-24	25.000	27.000	24.125	26.000	24.829	333,720
2025-07-23	24.500	25.400	23.000	24.000	22.919	189,940
2025-07-22	22.500	22.500	22.500	22.500	21.487	0
2025-07-21	22.500	22.650	22.100	22.500	21.487	52,081
2025-07-18	22.500	22.600	22.000	22.500	21.487	27,935
2025-07-17	22.500	22.500	22.500	22.500	21.487	0
2025-07-16	22.500	22.650	22.500	22.500	21.487	1,000
2025-07-15	22.500	23.000	22.000	22.500	21.487	6,362
2025-07-14	22.500	22.700	22.500	22.500	21.487	2,000
2025-07-11	22.200	22.500	22.000	22.500	21.487	35,871
2025-07-10	22.200	22.400	22.000	22.200	21.200	41,129
2025-07-09	22.400	22.400	21.110	22.200	21.200	22,265
2025-07-08	22.500	22.500	22.500	22.500	21.487	0
2025-07-07	22.500	22.500	21.250	22.500	21.487	14,902
2025-07-04	22.500	22.500	22.000	22.500	21.487	61,765
2025-07-03	22.500	22.600	22.000	22.500	21.487	12,974
2025-07-02	22.500	22.500	22.000	22.500	21.487	384
2025-07-01	22.500	22.500	22.000	22.500	21.487	58,760
2025-06-30	24.000	24.000	22.000	23.000	21.964	264,060
2025-06-27	25.500	25.600	24.000	25.000	23.874	124,315
2025-06-26	25.500	25.590	24.000	25.500	24.352	90,724
2025-06-25	25.500	25.990	25.000	25.500	24.352	455,974
2025-06-24	25.500	25.900	25.300	25.500	24.352	42,325
2025-06-23	25.500	26.000	25.300	25.500	24.352	18,882
2025-06-20	25.500	25.500	25.150	25.500	24.352	29,000
2025-06-19	25.500	26.000	25.000	25.500	24.352	90,535
2025-06-18	25.500	26.000	25.150	25.500	24.352	120,350
2025-06-17	25.500	26.000	25.036	25.500	24.352	146,119
2025-06-16	25.500	25.880	25.150	25.500	24.352	41,331
2025-06-13	26.500	26.500	25.250	25.500	24.352	232,937
2025-06-12	24.000	28.000	24.000	26.500	25.307	1,395,281
2025-06-11	21.000	23.000	21.000	22.000	21.009	228,344
2025-06-10	20.500	21.000	20.125	20.500	19.577	69,079
2025-06-09	20.000	21.000	20.000	20.500	19.577	99,031
2025-06-06	19.500	20.000	19.315	19.500	18.622	80,798
2025-06-05	19.500	19.800	19.350	19.500	18.622	34,833
2025-06-04	19.500	19.890	19.315	19.500	18.622	35,570
2025-06-03	19.250	19.890	19.250	19.500	18.622	139,795
2025-06-02	19.250	19.490	19.000	19.250	18.383	46,652
2025-05-30	19.250	19.300	19.000	19.250	18.383	35,512
2025-05-29	19.250	19.250	19.000	19.250	18.383	48,464
2025-05-28	19.250	19.250	19.000	19.250	18.383	73,175
2025-05-27	19.250	19.500	19.250	19.250	18.383	106,504

← NewerPage 6 of 22 · 1,269 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.