Manx Financial Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 14.750 | 14.750 | 14.625 | 14.750 | 14.086 | 52,969 |
| 2024-11-27 | 14.750 | 15.000 | 14.750 | 14.750 | 14.086 | 1 |
| 2024-11-26 | 14.750 | 15.000 | 14.750 | 14.750 | 14.086 | 14 |
| 2024-11-25 | 14.750 | 15.000 | 14.750 | 14.750 | 14.086 | 4 |
| 2024-11-22 | 14.750 | 14.950 | 14.668 | 14.750 | 14.086 | 170,741 |
| 2024-11-21 | 14.750 | 14.825 | 14.555 | 14.750 | 14.086 | 135,169 |
| 2024-11-20 | 14.750 | 14.750 | 14.750 | 14.750 | 14.086 | 0 |
| 2024-11-19 | 14.500 | 14.930 | 14.168 | 14.750 | 14.086 | 100,548 |
| 2024-11-18 | 14.500 | 15.000 | 14.170 | 14.500 | 13.847 | 2,634 |
| 2024-11-15 | 14.500 | 14.500 | 14.168 | 14.500 | 13.847 | 10,000 |
| 2024-11-14 | 14.500 | 15.000 | 14.500 | 14.500 | 13.847 | 1 |
| 2024-11-13 | 14.500 | 14.500 | 14.500 | 14.500 | 13.847 | 0 |
| 2024-11-12 | 14.500 | 14.850 | 14.500 | 14.500 | 13.847 | 390 |
| 2024-11-11 | 14.250 | 15.000 | 14.168 | 14.500 | 13.847 | 54,880 |
| 2024-11-08 | 14.250 | 14.250 | 14.000 | 14.250 | 13.608 | 7,168 |
| 2024-11-07 | 14.500 | 14.500 | 14.500 | 14.500 | 13.847 | 0 |
| 2024-11-06 | 14.500 | 14.500 | 14.000 | 14.500 | 13.847 | 32,500 |
| 2024-11-05 | 14.500 | 14.500 | 14.500 | 14.500 | 13.847 | 0 |
| 2024-11-04 | 14.500 | 14.630 | 14.000 | 14.500 | 13.847 | 520 |
| 2024-11-01 | 14.500 | 15.000 | 14.128 | 14.500 | 13.847 | 41,627 |
| 2024-10-31 | 14.500 | 15.000 | 14.000 | 14.500 | 13.847 | 4,467 |
| 2024-10-30 | 14.500 | 14.500 | 14.500 | 14.500 | 13.847 | 0 |
| 2024-10-29 | 14.500 | 15.000 | 14.500 | 14.500 | 13.847 | 3,398 |
| 2024-10-28 | 14.500 | 15.000 | 14.110 | 14.500 | 13.847 | 37,184 |
| 2024-10-25 | 14.500 | 14.500 | 14.500 | 14.500 | 13.847 | 0 |
| 2024-10-24 | 14.389 | 15.000 | 14.389 | 15.000 | 14.325 | 34,006 |
| 2024-10-23 | 14.750 | 14.750 | 13.550 | 14.000 | 13.370 | 205,927 |
| 2024-10-22 | 15.500 | 15.550 | 14.333 | 14.750 | 14.086 | 167,000 |
| 2024-10-21 | 16.250 | 16.500 | 15.500 | 15.500 | 14.802 | 71,785 |
| 2024-10-18 | 16.100 | 16.100 | 16.000 | 16.000 | 15.279 | 1,294 |
| 2024-10-17 | 16.150 | 16.150 | 15.618 | 16.000 | 15.279 | 91,352 |
| 2024-10-16 | 15.750 | 15.750 | 15.500 | 15.500 | 14.802 | 150,000 |
| 2024-10-15 | 14.660 | 15.750 | 14.660 | 15.750 | 15.041 | 215,680 |
| 2024-10-14 | 14.250 | 15.000 | 13.810 | 14.500 | 13.847 | 159,776 |
| 2024-10-11 | 14.250 | 15.000 | 13.995 | 14.250 | 13.608 | 97,010 |
| 2024-10-10 | 14.000 | 14.000 | 13.750 | 13.750 | 13.131 | 105,057 |
| 2024-10-09 | 13.750 | 13.890 | 13.485 | 13.750 | 13.131 | 81,734 |
| 2024-10-08 | 13.250 | 13.390 | 13.050 | 13.250 | 12.653 | 247,538 |
| 2024-10-07 | 13.500 | 13.500 | 13.000 | 13.250 | 12.653 | 332,879 |
| 2024-10-04 | 13.500 | 13.500 | 13.000 | 13.250 | 12.653 | 360,154 |
| 2024-10-03 | 14.175 | 14.175 | 13.050 | 13.500 | 12.892 | 916,012 |
| 2024-10-02 | 14.250 | 14.400 | 14.050 | 14.250 | 13.608 | 108,731 |
| 2024-10-01 | 14.750 | 14.800 | 14.150 | 14.250 | 13.608 | 58,965 |
| 2024-09-30 | 14.888 | 14.888 | 14.684 | 14.750 | 14.086 | 352,202 |
| 2024-09-27 | 14.750 | 14.770 | 14.500 | 14.750 | 14.086 | 449,020 |
| 2024-09-26 | 15.000 | 15.000 | 14.570 | 14.750 | 14.086 | 928,469 |
| 2024-09-25 | 15.000 | 15.500 | 14.500 | 15.000 | 14.325 | 1,239,815 |
| 2024-09-24 | 16.000 | 16.000 | 14.470 | 15.000 | 14.325 | 654,143 |
| 2024-09-23 | 16.500 | 16.750 | 16.000 | 16.000 | 15.279 | 379,600 |
| 2024-09-20 | 17.000 | 17.500 | 16.500 | 16.500 | 15.757 | 566,495 |
| 2024-09-19 | 17.000 | 17.500 | 16.975 | 17.000 | 16.234 | 550,418 |
| 2024-09-18 | 17.000 | 17.375 | 16.500 | 17.000 | 16.234 | 711,827 |
| 2024-09-17 | 17.250 | 17.925 | 16.955 | 17.000 | 16.234 | 725,030 |
| 2024-09-16 | 16.500 | 17.925 | 16.500 | 17.250 | 16.473 | 2,291,693 |
| 2024-09-13 | 15.432 | 16.880 | 15.432 | 16.250 | 15.518 | 140,930 |
| 2024-09-12 | 15.250 | 15.500 | 15.250 | 15.250 | 14.563 | 61,416 |
| 2024-09-11 | 15.250 | 15.500 | 14.500 | 15.250 | 14.563 | 160,905 |
| 2024-09-10 | 15.822 | 15.822 | 15.050 | 15.250 | 14.563 | 502,739 |
| 2024-09-09 | 16.000 | 16.250 | 14.500 | 16.000 | 15.279 | 348,843 |
| 2024-09-06 | 15.500 | 16.350 | 15.355 | 16.000 | 15.279 | 622,124 |
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.