Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.360	21.360	20.670	21.070	21.070	399
2026-10-20	20.880	21.110	20.250	21.100	21.100	67
2026-10-19	19.950	20.860	19.950	20.410	20.410	634
2026-10-16	20.870	20.870	20.110	20.110	20.110	146
2026-10-15	20.430	21.090	20.430	20.700	20.700	1,163
2026-10-14	20.790	21.410	20.470	20.665	20.665	245
2026-10-13	21.350	21.350	20.430	21.123	21.123	1,042
2026-10-12	20.790	20.910	20.210	20.630	20.630	478
2026-10-09	20.560	20.930	19.950	20.630	20.630	941
2026-10-08	19.950	20.700	19.950	20.350	20.350	88
2026-10-07	20.520	20.650	19.950	20.000	20.000	305
2026-10-06	20.070	20.400	19.870	20.390	20.390	207
2026-10-05	19.960	20.470	19.850	20.090	20.090	258
2026-10-02	21.350	21.350	19.600	19.870	19.870	829
2026-10-01	21.250	21.440	20.550	20.770	20.770	742
2026-09-30	21.300	21.380	20.450	21.130	21.130	902
2026-09-29	20.660	20.940	19.950	20.630	20.630	472
2026-09-28	20.500	20.900	20.000	20.360	20.360	427
2026-09-25	21.100	21.100	19.920	20.210	20.210	2,734
2026-09-24	19.950	21.590	19.950	21.400	21.400	7,424
2026-09-23	20.670	20.670	19.230	20.460	20.460	5,563
2026-09-22	19.900	20.990	19.900	20.490	20.490	2,898
2026-09-21	19.610	20.430	19.420	20.430	20.430	3,463
2026-09-18	20.200	20.200	19.350	19.660	19.660	1,194
2026-09-17	20.300	20.440	19.830	20.000	20.000	1,857
2026-09-16	19.880	20.380	19.760	20.270	20.270	511
2026-09-15	20.380	20.600	19.760	19.980	19.980	1,158
2026-09-14	20.400	20.471	19.870	20.290	20.290	669
2026-09-11	19.940	20.640	19.930	20.020	20.020	712
2026-09-10	20.540	20.730	19.850	20.120	20.120	2,380
2026-09-09	20.610	21.240	20.390	20.420	20.420	2,231
2026-09-08	20.800	21.160	20.500	20.700	20.700	1,000
2026-09-04	20.600	21.020	20.260	20.940	20.940	601
2026-09-03	21.360	21.710	20.830	21.030	21.030	1,796
2026-09-02	21.520	21.810	20.800	21.390	21.390	2,373
2026-09-01	21.860	22.040	21.230	21.230	21.230	1,251
2026-08-31	22.230	22.510	21.790	21.940	21.940	657
2026-08-28	22.670	22.960	22.170	22.190	22.190	675
2026-08-27	23.860	24.250	22.590	22.680	22.680	836
2026-08-26	24.300	24.300	23.120	23.460	23.460	194
2026-08-25	24.300	24.300	23.310	23.710	23.710	374
2026-08-24	24.300	24.300	23.410	23.800	23.800	1,299
2026-08-21	24.300	24.300	23.590	23.780	23.780	539
2026-08-20	24.140	24.710	23.610	23.730	23.730	745
2026-08-19	23.530	24.240	23.080	23.850	23.850	395
2026-08-18	22.560	24.460	22.560	23.460	23.460	436
2026-08-17	24.050	25.000	23.380	23.470	23.470	796
2026-08-14	23.500	24.440	22.580	24.040	24.040	6,050
2026-08-13	23.370	23.450	22.590	23.330	23.330	1,125
2026-08-12	21.960	23.020	21.780	22.890	22.890	935
2026-08-11	21.610	22.400	21.340	22.040	22.040	807
2026-08-10	21.530	22.040	21.210	21.510	21.510	1,168
2026-08-07	21.810	22.450	21.500	21.875	21.875	1,034
2026-08-06	22.170	23.460	21.820	22.040	22.040	537
2026-08-05	22.810	23.330	21.950	22.460	22.460	625
2026-08-04	22.110	23.450	21.910	22.620	22.620	662
2026-08-03	23.400	23.400	22.450	22.450	22.450	461
2026-07-31	23.110	23.650	22.830	23.030	23.030	164
2026-07-30	23.230	24.000	22.940	23.250	23.250	847
2026-07-29	23.520	23.740	22.930	23.510	23.510	892

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.0900 GBP
2021-11-30	0.0900 GBP
2021-07-09	0.0900 GBP
2020-11-27	0.0900 GBP
2020-04-23	0.0900 GBP
2019-11-29	0.0900 GBP
2019-04-25	0.0900 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.