MANU - Manchester United plc

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 202318.6018.7318.0318.0518.051,349,893
02 June 202318.7318.8818.2818.8218.821,299,200
01 June 202319.1919.2118.4618.5818.581,433,200
31 May 202318.6219.9318.1919.3219.322,595,600
30 May 202318.9819.2118.0418.6818.681,487,900
26 May 202319.1119.6618.9718.9718.97905,900
25 May 202319.5019.5219.1019.2519.25531,200
24 May 202319.2119.5419.0519.5219.52877,800
23 May 202319.5219.6419.0219.1819.18962,400
22 May 202318.6319.6618.4719.5819.581,729,200
19 May 202318.8019.4818.6818.7218.721,493,900
18 May 202319.0519.2418.5518.8418.841,492,600
17 May 202319.8220.2518.7219.1619.162,674,400
16 May 202318.8519.7418.5518.9718.972,054,600
15 May 202318.2118.9418.1718.8518.851,806,700
12 May 202318.4019.4317.2618.1318.132,621,400
11 May 202318.8819.1618.0518.3718.372,236,200
10 May 202320.0720.7019.8620.3020.301,112,800
09 May 202319.1020.5118.8320.0920.092,062,600
08 May 202319.0919.4418.6818.7218.72901,900
05 May 202319.3919.5318.9819.0719.071,207,500
04 May 202320.0520.2019.2119.3419.34775,200
03 May 202319.0520.4818.8520.1320.131,045,800
02 May 202319.4019.6519.0819.1719.17858,000
01 May 202319.2019.5318.8519.1419.142,018,700
28 Apr 202320.5021.2519.9020.0520.052,248,500
27 Apr 202320.6221.0220.4120.6020.601,030,600
26 Apr 202321.2021.3620.3620.5720.571,273,900
25 Apr 202321.5221.5920.9721.0021.00683,600
24 Apr 202321.0021.6020.9221.5321.53809,600
21 Apr 202320.6021.3120.5521.0121.011,124,000
20 Apr 202320.3021.0520.0120.7820.781,526,700
19 Apr 202320.5920.8620.2320.4520.45880,200
18 Apr 202319.8020.8819.7620.5720.571,731,700
17 Apr 202321.0021.2218.9119.6819.685,689,000
14 Apr 202323.0123.3021.4822.0222.023,104,500
13 Apr 202323.5023.7823.1123.1323.131,262,000
12 Apr 202322.5323.4822.4423.3923.391,309,300
11 Apr 202321.5022.7221.3622.6922.691,283,900
10 Apr 202321.5121.8721.2521.3221.32858,000
06 Apr 202321.5521.7921.3121.6921.69886,300
05 Apr 202321.5122.4121.2121.4621.461,763,300
04 Apr 202321.5221.9521.1221.8521.85935,500
03 Apr 202322.0022.0321.2421.5021.501,391,700
31 Mar 202322.8722.8721.9422.1522.151,527,400
30 Mar 202322.5023.1622.0022.8422.841,681,400
29 Mar 202322.5022.8622.3122.4022.401,067,700
28 Mar 202322.2222.8221.9722.4722.471,485,200
27 Mar 202323.4923.4921.7522.2822.283,611,600
24 Mar 202323.8625.4523.1323.9223.928,744,800
23 Mar 202324.8525.1823.2923.7623.763,231,200
22 Mar 202324.5026.0624.2225.6225.624,529,000
21 Mar 202323.6324.3323.1624.0224.022,596,100
20 Mar 202322.5023.5722.5023.5623.561,785,600
17 Mar 202321.8122.4721.6522.1422.142,302,800
16 Mar 202320.9522.4820.6521.7321.731,460,400
15 Mar 202320.1621.6519.8521.0921.092,469,000
14 Mar 202320.7620.8920.4420.5820.58839,600
13 Mar 202319.8720.6819.6620.5020.501,354,800
10 Mar 202320.9220.9219.6320.0920.092,046,100
09 Mar 202321.6621.8020.6720.8920.891,054,500
08 Mar 202321.4921.9321.2521.7821.78766,000
07 Mar 202322.0122.1221.1621.4821.48812,400
06 Mar 202321.6422.0521.2421.9321.931,431,400
03 Mar 202321.3521.5720.8421.3421.341,186,700
02 Mar 202320.3821.3920.3821.1321.131,475,400
01 Mar 202320.4520.9220.4220.4520.452,175,600
28 Feb 202320.6620.9720.2720.7520.752,549,800
27 Feb 202321.0221.8719.8020.7820.785,166,100
24 Feb 202322.7022.9122.1222.8922.891,376,900
23 Feb 202322.4823.0322.4422.8622.861,044,500
22 Feb 202323.5123.6522.0922.5622.561,594,200
21 Feb 202324.9525.9022.8822.9922.994,897,300
17 Feb 202327.0027.3126.0026.3326.334,724,400
16 Feb 202324.2727.3423.8926.8426.848,678,000
15 Feb 202323.8124.7123.7524.4624.461,474,000
14 Feb 202324.0224.0223.4223.8623.861,238,900
13 Feb 202324.7324.7923.5623.6023.601,896,700
10 Feb 202324.4425.1123.4923.5423.542,455,500
09 Feb 202323.4425.5123.3625.3925.394,229,600
08 Feb 202323.8924.5022.4523.3423.345,822,400
07 Feb 202321.4521.4520.8521.1221.12970,500
06 Feb 202321.7521.8120.8921.4521.45751,700
03 Feb 202322.2222.3621.8621.8621.86499,900
02 Feb 202322.6522.7622.1422.3822.38518,900
01 Feb 202322.4422.7722.2022.4922.49537,700
31 Jan 202322.5822.8922.4422.5522.55699,800
30 Jan 202322.8123.1222.5522.5622.56557,900
27 Jan 202322.4523.1422.4522.7822.78584,100
26 Jan 202323.4723.7022.5822.6322.63779,400
25 Jan 202322.4923.4222.3323.3723.371,016,700
24 Jan 202323.1323.1322.5722.6522.65878,900
23 Jan 202323.4123.7222.9022.9122.91586,300
20 Jan 202323.1023.6123.0323.3523.35838,800
19 Jan 202322.8723.1122.7923.0023.00594,600
18 Jan 202322.8523.0322.7122.9422.94859,200
17 Jan 202323.0123.3322.7222.8222.821,347,100
13 Jan 202322.8023.6922.8022.9722.97553,500
12 Jan 202322.9623.1122.6322.7722.77428,000
11 Jan 202322.9323.1422.6122.8922.89513,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...