Manx Financial Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 5,000 |
| 2026-10-22 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 35,277 |
| 2026-10-21 | 21.500 | 22.000 | 21.050 | 21.500 | 21.500 | 12,512 |
| 2026-10-20 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 1,648 |
| 2026-10-19 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 7,462 |
| 2026-10-16 | 21.500 | 21.500 | 21.000 | 21.500 | 21.500 | 31,611 |
| 2026-10-15 | 21.500 | 22.000 | 21.000 | 21.500 | 21.500 | 104,280 |
| 2026-10-14 | 22.500 | 23.000 | 21.150 | 21.500 | 21.500 | 31,056 |
| 2026-10-13 | 23.000 | 23.000 | 21.500 | 22.500 | 22.500 | 55,512 |
| 2026-10-12 | 23.000 | 24.000 | 22.250 | 23.000 | 23.000 | 18,514 |
| 2026-10-09 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 182,326 |
| 2026-10-08 | 23.000 | 23.000 | 22.750 | 23.000 | 23.000 | 41,742 |
| 2026-10-07 | 23.000 | 23.743 | 23.000 | 23.000 | 23.000 | 58,942 |
| 2026-10-06 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 19,682 |
| 2026-10-05 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 436 |
| 2026-10-02 | 23.000 | 24.000 | 22.000 | 23.000 | 23.000 | 8,881 |
| 2026-10-01 | 23.000 | 24.000 | 22.600 | 23.000 | 23.000 | 74,337 |
| 2026-09-30 | 23.000 | 23.850 | 22.550 | 23.000 | 23.000 | 132,390 |
| 2026-09-29 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2026-09-28 | 23.500 | 24.000 | 20.650 | 23.000 | 23.000 | 432,277 |
| 2026-09-25 | 23.500 | 23.500 | 22.750 | 23.500 | 23.500 | 36,124 |
| 2026-09-24 | 23.500 | 24.000 | 23.000 | 23.500 | 23.500 | 35,914 |
Page 1 of 1 · 22 trading days
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.