Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	19.500	19.500	19.100	19.250	18.383	19,270
2025-05-22	19.500	19.800	19.125	19.500	18.622	70,154
2025-05-21	19.500	19.500	19.000	19.500	18.622	105,408
2025-05-20	20.500	20.500	19.325	19.500	18.622	96,637
2025-05-19	20.500	20.600	20.100	20.500	19.577	31,547
2025-05-16	20.500	20.700	20.000	20.500	19.577	91,620
2025-05-15	20.400	20.400	20.180	20.400	19.481	49,849
2025-05-14	20.000	21.000	20.000	20.500	19.577	270,641
2025-05-13	18.675	20.026	18.675	20.000	19.099	155,784
2025-05-12	18.000	19.000	17.900	18.250	17.428	25,244
2025-05-09	18.500	18.500	17.800	18.000	17.189	75,832
2025-05-08	18.750	19.000	18.250	18.500	17.667	189,133
2025-05-07	18.750	19.400	18.750	18.750	17.906	5,966
2025-05-06	18.000	19.500	18.000	18.750	17.906	98,411
2025-05-02	16.500	18.000	16.400	18.000	17.189	254,974
2025-05-01	16.000	16.500	16.000	16.500	15.757	26,250
2025-04-30	15.750	16.000	15.750	15.750	15.041	75,000
2025-04-29	15.500	15.500	15.500	15.500	14.802	63,210
2025-04-28	14.450	15.250	14.450	15.250	14.563	161,000
2025-04-25	13.750	14.450	13.575	14.000	13.370	178,095
2025-04-24	13.750	14.000	13.550	13.750	13.131	992
2025-04-23	13.500	13.850	13.210	13.750	13.131	200,765
2025-04-22	13.500	13.850	13.200	13.500	12.892	4,022
2025-04-17	13.500	13.650	13.180	13.500	12.892	105,738
2025-04-16	13.500	13.880	13.180	13.500	12.892	115,332
2025-04-15	13.500	13.840	13.180	13.500	12.892	7,147
2025-04-14	13.500	13.500	13.204	13.500	12.892	10,000
2025-04-11	13.500	13.500	13.320	13.500	12.892	8,500
2025-04-10	13.500	13.900	13.500	13.500	12.892	7,194
2025-04-09	13.500	13.500	13.500	13.500	12.892	0
2025-04-08	13.250	14.000	13.155	13.500	12.892	157,737
2025-04-07	13.250	13.500	13.120	13.250	12.653	182,398
2025-04-04	13.580	13.580	13.250	13.250	12.653	17,000
2025-04-03	13.750	13.800	13.500	13.750	13.131	30,343
2025-04-02	13.750	13.750	13.575	13.750	13.131	7,393
2025-04-01	14.000	14.000	13.575	13.750	13.131	129,360
2025-03-31	14.100	14.200	14.000	14.100	13.465	53,332
2025-03-28	14.100	14.100	14.000	14.100	13.465	25,000
2025-03-27	14.250	14.400	14.250	14.250	13.608	870
2025-03-26	14.250	14.250	14.250	14.250	13.608	0
2025-03-25	14.255	14.255	14.000	14.250	13.608	35,283
2025-03-24	14.265	14.265	14.150	14.250	13.608	37,000
2025-03-21	14.500	14.700	14.500	14.500	13.847	17,996
2025-03-20	14.500	14.500	14.500	14.500	13.847	0
2025-03-19	14.750	14.950	14.250	14.500	13.847	165,153
2025-03-18	14.750	14.750	14.675	14.750	14.086	47,071
2025-03-17	14.750	14.970	14.750	14.750	14.086	53,015
2025-03-14	14.750	14.750	14.750	14.750	14.086	0
2025-03-13	14.750	14.750	14.700	14.750	14.086	450
2025-03-12	14.750	14.900	14.500	14.750	14.086	6,678
2025-03-11	14.750	14.900	14.750	14.750	14.086	40,000
2025-03-10	15.000	15.300	14.625	14.750	14.086	115,397
2025-03-07	15.000	15.000	15.000	15.000	14.325	0
2025-03-06	15.000	15.500	15.000	15.000	14.325	10,872
2025-03-05	15.000	15.200	15.000	15.000	14.325	16,447
2025-03-04	15.000	15.000	15.000	15.000	14.325	10,000
2025-03-03	15.250	15.250	15.250	15.250	14.563	0
2025-02-28	15.500	15.500	15.000	15.250	14.563	16,662
2025-02-27	15.500	15.500	15.000	15.500	14.802	16,500
2025-02-26	15.500	15.500	15.162	15.500	14.802	121,564

← NewerPage 7 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.