Manx Financial Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.500	15.500	15.500	15.500	14.802	0
2025-02-24	15.000	15.500	15.000	15.250	14.563	235,649
2025-02-21	14.750	15.350	14.225	14.750	14.086	117,065
2025-02-20	14.750	14.750	14.325	14.750	14.086	50,000
2025-02-19	14.750	15.380	14.750	14.750	14.086	130,039
2025-02-18	14.500	14.800	14.065	14.500	13.847	134,001
2025-02-17	14.500	14.940	14.500	14.500	13.847	31,277
2025-02-14	14.500	14.700	14.252	14.500	13.847	33,199
2025-02-13	14.850	14.850	14.250	14.500	13.847	43,702
2025-02-12	15.250	16.000	14.500	15.000	14.325	45,803
2025-02-11	15.250	16.000	15.250	15.250	14.563	4,170
2025-02-10	15.500	16.000	15.000	15.250	14.563	56,883
2025-02-07	15.500	15.500	15.500	15.500	14.802	0
2025-02-06	15.500	15.700	15.000	15.500	14.802	6,996
2025-02-05	15.500	15.700	15.000	15.500	14.802	58,482
2025-02-04	15.500	16.000	15.500	15.500	14.802	25
2025-02-03	15.500	15.500	14.500	15.500	14.802	112,502
2025-01-31	15.500	15.500	15.100	15.500	14.802	69,399
2025-01-30	14.800	16.000	14.800	15.500	14.802	405,204
2025-01-29	14.750	14.900	14.750	14.750	14.086	39,665
2025-01-28	14.200	14.450	14.200	14.400	13.752	78,986
2025-01-27	14.000	14.000	13.500	14.000	13.370	9,004
2025-01-24	13.900	14.500	13.900	14.000	13.370	81,032
2025-01-23	14.474	14.474	13.150	13.500	12.892	221,326
2025-01-22	14.250	14.800	14.000	14.500	13.847	102,879
2025-01-21	14.000	14.500	14.000	14.000	13.370	335
2025-01-20	13.750	14.200	13.750	13.750	13.131	49,433
2025-01-17	14.000	14.022	13.500	13.500	12.892	97,205
2025-01-16	14.000	14.000	13.500	14.000	13.370	3
2025-01-15	14.000	14.000	13.500	14.000	13.370	456
2025-01-14	14.000	14.022	14.000	14.000	13.370	157
2025-01-13	14.000	14.050	14.000	14.000	13.370	7,117
2025-01-10	14.000	14.000	14.000	14.000	13.370	0
2025-01-09	14.000	14.050	14.000	14.000	13.370	100
2025-01-08	14.000	14.000	14.000	14.000	13.370	0
2025-01-07	14.000	14.100	14.000	14.000	13.370	6,750
2025-01-06	13.800	14.000	13.800	14.000	13.370	1,320
2025-01-03	14.000	14.500	13.000	13.750	13.131	36,596
2025-01-02	14.000	14.400	13.500	14.000	13.370	71,592
2024-12-31	14.000	14.500	13.588	14.000	13.370	24,763
2024-12-30	14.000	14.500	13.500	14.000	13.370	12,070
2024-12-27	13.750	14.100	13.588	14.000	13.370	104,177
2024-12-24	14.000	14.000	13.750	13.750	13.131	1
2024-12-23	13.750	13.750	13.500	13.750	13.131	8
2024-12-20	13.860	13.860	13.750	13.750	13.131	69,898
2024-12-19	14.380	14.380	13.500	13.750	13.131	150,745
2024-12-18	14.750	14.800	14.152	14.500	13.847	95,030
2024-12-17	14.750	14.750	14.750	14.750	14.086	0
2024-12-16	14.750	15.000	14.500	14.750	14.086	67,367
2024-12-13	14.750	15.000	14.500	14.750	14.086	87,963
2024-12-12	14.750	15.000	14.750	14.750	14.086	3
2024-12-11	14.750	14.750	14.750	14.750	14.086	0
2024-12-10	14.750	14.750	14.750	14.750	14.086	0
2024-12-09	14.750	14.750	14.500	14.750	14.086	6,921
2024-12-06	14.750	14.850	14.500	14.750	14.086	31,755
2024-12-05	14.750	14.750	14.750	14.750	14.086	0
2024-12-04	14.750	14.850	14.750	14.750	14.086	349
2024-12-03	14.750	14.750	14.750	14.750	14.086	0
2024-12-02	14.750	14.750	14.555	14.750	14.086	34,000
2024-11-29	14.750	15.000	14.500	14.750	14.086	14,606

← NewerPage 8 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.