Mail

MANU - Manchester United plc

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	18.60	18.73	18.03	18.05	18.05	1,349,893
02 June 2023	18.73	18.88	18.28	18.82	18.82	1,299,200
01 June 2023	19.19	19.21	18.46	18.58	18.58	1,433,200
31 May 2023	18.62	19.93	18.19	19.32	19.32	2,595,600
30 May 2023	18.98	19.21	18.04	18.68	18.68	1,487,900
26 May 2023	19.11	19.66	18.97	18.97	18.97	905,900
25 May 2023	19.50	19.52	19.10	19.25	19.25	531,200
24 May 2023	19.21	19.54	19.05	19.52	19.52	877,800
23 May 2023	19.52	19.64	19.02	19.18	19.18	962,400
22 May 2023	18.63	19.66	18.47	19.58	19.58	1,729,200
19 May 2023	18.80	19.48	18.68	18.72	18.72	1,493,900
18 May 2023	19.05	19.24	18.55	18.84	18.84	1,492,600
17 May 2023	19.82	20.25	18.72	19.16	19.16	2,674,400
16 May 2023	18.85	19.74	18.55	18.97	18.97	2,054,600
15 May 2023	18.21	18.94	18.17	18.85	18.85	1,806,700
12 May 2023	18.40	19.43	17.26	18.13	18.13	2,621,400
11 May 2023	18.88	19.16	18.05	18.37	18.37	2,236,200
10 May 2023	20.07	20.70	19.86	20.30	20.30	1,112,800
09 May 2023	19.10	20.51	18.83	20.09	20.09	2,062,600
08 May 2023	19.09	19.44	18.68	18.72	18.72	901,900
05 May 2023	19.39	19.53	18.98	19.07	19.07	1,207,500
04 May 2023	20.05	20.20	19.21	19.34	19.34	775,200
03 May 2023	19.05	20.48	18.85	20.13	20.13	1,045,800
02 May 2023	19.40	19.65	19.08	19.17	19.17	858,000
01 May 2023	19.20	19.53	18.85	19.14	19.14	2,018,700
28 Apr 2023	20.50	21.25	19.90	20.05	20.05	2,248,500
27 Apr 2023	20.62	21.02	20.41	20.60	20.60	1,030,600
26 Apr 2023	21.20	21.36	20.36	20.57	20.57	1,273,900
25 Apr 2023	21.52	21.59	20.97	21.00	21.00	683,600
24 Apr 2023	21.00	21.60	20.92	21.53	21.53	809,600
21 Apr 2023	20.60	21.31	20.55	21.01	21.01	1,124,000
20 Apr 2023	20.30	21.05	20.01	20.78	20.78	1,526,700
19 Apr 2023	20.59	20.86	20.23	20.45	20.45	880,200
18 Apr 2023	19.80	20.88	19.76	20.57	20.57	1,731,700
17 Apr 2023	21.00	21.22	18.91	19.68	19.68	5,689,000
14 Apr 2023	23.01	23.30	21.48	22.02	22.02	3,104,500
13 Apr 2023	23.50	23.78	23.11	23.13	23.13	1,262,000
12 Apr 2023	22.53	23.48	22.44	23.39	23.39	1,309,300
11 Apr 2023	21.50	22.72	21.36	22.69	22.69	1,283,900
10 Apr 2023	21.51	21.87	21.25	21.32	21.32	858,000
06 Apr 2023	21.55	21.79	21.31	21.69	21.69	886,300
05 Apr 2023	21.51	22.41	21.21	21.46	21.46	1,763,300
04 Apr 2023	21.52	21.95	21.12	21.85	21.85	935,500
03 Apr 2023	22.00	22.03	21.24	21.50	21.50	1,391,700
31 Mar 2023	22.87	22.87	21.94	22.15	22.15	1,527,400
30 Mar 2023	22.50	23.16	22.00	22.84	22.84	1,681,400
29 Mar 2023	22.50	22.86	22.31	22.40	22.40	1,067,700
28 Mar 2023	22.22	22.82	21.97	22.47	22.47	1,485,200
27 Mar 2023	23.49	23.49	21.75	22.28	22.28	3,611,600
24 Mar 2023	23.86	25.45	23.13	23.92	23.92	8,744,800
23 Mar 2023	24.85	25.18	23.29	23.76	23.76	3,231,200
22 Mar 2023	24.50	26.06	24.22	25.62	25.62	4,529,000
21 Mar 2023	23.63	24.33	23.16	24.02	24.02	2,596,100
20 Mar 2023	22.50	23.57	22.50	23.56	23.56	1,785,600
17 Mar 2023	21.81	22.47	21.65	22.14	22.14	2,302,800
16 Mar 2023	20.95	22.48	20.65	21.73	21.73	1,460,400
15 Mar 2023	20.16	21.65	19.85	21.09	21.09	2,469,000
14 Mar 2023	20.76	20.89	20.44	20.58	20.58	839,600
13 Mar 2023	19.87	20.68	19.66	20.50	20.50	1,354,800
10 Mar 2023	20.92	20.92	19.63	20.09	20.09	2,046,100
09 Mar 2023	21.66	21.80	20.67	20.89	20.89	1,054,500
08 Mar 2023	21.49	21.93	21.25	21.78	21.78	766,000
07 Mar 2023	22.01	22.12	21.16	21.48	21.48	812,400
06 Mar 2023	21.64	22.05	21.24	21.93	21.93	1,431,400
03 Mar 2023	21.35	21.57	20.84	21.34	21.34	1,186,700
02 Mar 2023	20.38	21.39	20.38	21.13	21.13	1,475,400
01 Mar 2023	20.45	20.92	20.42	20.45	20.45	2,175,600
28 Feb 2023	20.66	20.97	20.27	20.75	20.75	2,549,800
27 Feb 2023	21.02	21.87	19.80	20.78	20.78	5,166,100
24 Feb 2023	22.70	22.91	22.12	22.89	22.89	1,376,900
23 Feb 2023	22.48	23.03	22.44	22.86	22.86	1,044,500
22 Feb 2023	23.51	23.65	22.09	22.56	22.56	1,594,200
21 Feb 2023	24.95	25.90	22.88	22.99	22.99	4,897,300
17 Feb 2023	27.00	27.31	26.00	26.33	26.33	4,724,400
16 Feb 2023	24.27	27.34	23.89	26.84	26.84	8,678,000
15 Feb 2023	23.81	24.71	23.75	24.46	24.46	1,474,000
14 Feb 2023	24.02	24.02	23.42	23.86	23.86	1,238,900
13 Feb 2023	24.73	24.79	23.56	23.60	23.60	1,896,700
10 Feb 2023	24.44	25.11	23.49	23.54	23.54	2,455,500
09 Feb 2023	23.44	25.51	23.36	25.39	25.39	4,229,600
08 Feb 2023	23.89	24.50	22.45	23.34	23.34	5,822,400
07 Feb 2023	21.45	21.45	20.85	21.12	21.12	970,500
06 Feb 2023	21.75	21.81	20.89	21.45	21.45	751,700
03 Feb 2023	22.22	22.36	21.86	21.86	21.86	499,900
02 Feb 2023	22.65	22.76	22.14	22.38	22.38	518,900
01 Feb 2023	22.44	22.77	22.20	22.49	22.49	537,700
31 Jan 2023	22.58	22.89	22.44	22.55	22.55	699,800
30 Jan 2023	22.81	23.12	22.55	22.56	22.56	557,900
27 Jan 2023	22.45	23.14	22.45	22.78	22.78	584,100
26 Jan 2023	23.47	23.70	22.58	22.63	22.63	779,400
25 Jan 2023	22.49	23.42	22.33	23.37	23.37	1,016,700
24 Jan 2023	23.13	23.13	22.57	22.65	22.65	878,900
23 Jan 2023	23.41	23.72	22.90	22.91	22.91	586,300
20 Jan 2023	23.10	23.61	23.03	23.35	23.35	838,800
19 Jan 2023	22.87	23.11	22.79	23.00	23.00	594,600
18 Jan 2023	22.85	23.03	22.71	22.94	22.94	859,200
17 Jan 2023	23.01	23.33	22.72	22.82	22.82	1,347,100
13 Jan 2023	22.80	23.69	22.80	22.97	22.97	553,500
12 Jan 2023	22.96	23.11	22.63	22.77	22.77	428,000
11 Jan 2023	22.93	23.14	22.61	22.89	22.89	513,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...