Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	23.090	23.440	22.660	23.210	23.210	589
2026-07-27	23.110	23.320	22.290	22.970	22.970	531
2026-07-24	21.950	22.890	21.950	22.860	22.860	1,008
2026-07-23	22.130	23.000	21.700	22.240	22.240	354
2026-07-22	22.350	23.000	21.900	22.560	22.560	624
2026-07-21	21.960	22.550	21.690	22.530	22.530	1,538
2026-07-20	22.500	22.500	22.060	22.060	22.060	528
2026-07-17	22.500	22.890	21.720	22.030	22.030	207
2026-07-16	22.490	23.110	22.060	22.230	22.230	497
2026-07-15	22.150	22.730	21.920	22.250	22.250	477
2026-07-14	22.410	22.590	21.270	22.060	22.060	377
2026-07-13	22.210	22.540	21.300	22.440	22.440	1,178
2026-07-10	21.300	22.780	21.300	22.090	22.090	128
2026-07-09	22.030	22.500	21.360	21.950	21.950	707
2026-07-08	22.880	22.880	21.860	22.050	22.050	898
2026-07-07	22.390	22.950	21.950	22.410	22.410	1,232
2026-07-06	23.680	23.680	22.370	22.660	22.660	647
2026-07-03	23.000	23.000	23.000	23.000	23.000	0
2026-07-02	23.140	23.800	22.803	23.000	23.000	621
2026-07-01	22.740	23.670	22.740	23.370	23.370	593
2026-06-30	23.000	23.500	22.740	22.900	22.900	760
2026-06-29	22.820	23.280	22.390	23.060	23.060	1,926
2026-06-26	22.500	22.930	21.520	22.670	22.670	1,668
2026-06-25	20.800	22.250	20.800	21.900	21.900	3,212
2026-06-24	21.540	22.200	21.026	21.180	21.180	522
2026-06-23	22.090	22.130	21.100	21.520	21.520	1,148
2026-06-22	22.020	22.500	21.840	22.310	22.310	1,987
2026-06-19	22.400	22.400	22.400	22.400	22.400	0
2026-06-18	22.530	22.710	21.700	22.400	22.400	505
2026-06-17	22.860	23.040	21.850	22.060	22.060	2,006
2026-06-16	23.140	24.000	22.690	22.830	22.830	4,639
2026-06-15	23.390	23.770	22.760	23.390	23.390	1,635
2026-06-12	24.000	24.000	23.200	23.400	23.400	2,276
2026-06-11	23.400	23.400	22.520	23.313	23.313	654
2026-06-10	23.000	23.210	21.880	22.980	22.980	1,550
2026-06-09	22.450	22.750	21.680	22.670	22.670	7,972
2026-06-08	21.380	22.440	21.380	22.320	22.320	3,240
2026-06-05	23.060	23.320	21.580	21.820	21.820	5,751
2026-06-04	22.300	24.330	21.750	22.870	22.870	12,929
2026-06-03	21.750	22.390	20.920	20.920	20.920	2,234
2026-06-02	21.720	22.500	21.060	21.460	21.460	3,420
2026-06-01	21.340	21.880	20.420	21.670	21.670	3,945
2026-05-29	19.910	21.080	19.781	20.900	20.900	3,000
2026-05-28	22.520	23.040	20.127	20.390	20.390	8,469
2026-05-27	21.000	22.920	19.980	22.620	22.620	20,462
2026-05-26	20.000	20.500	19.460	20.080	20.080	1,967
2026-05-22	19.930	20.700	19.800	19.950	19.950	3,381
2026-05-21	19.710	20.050	19.170	19.970	19.970	3,427
2026-05-20	20.250	20.420	19.420	19.570	19.570	2,129
2026-05-19	20.310	20.500	19.450	19.960	19.960	3,639
2026-05-18	19.070	20.080	19.060	19.850	19.850	4,023
2026-05-15	19.290	19.990	18.790	19.340	19.340	1,069
2026-05-14	19.310	19.760	18.560	19.550	19.550	2,500
2026-05-13	18.560	19.190	18.280	18.710	18.710	497
2026-05-12	18.940	19.390	18.425	18.460	18.460	2,380
2026-05-11	19.780	20.020	18.920	18.970	18.970	1,583
2026-05-08	19.270	19.850	19.114	19.810	19.810	2,462
2026-05-07	18.980	19.450	18.220	19.120	19.120	2,247
2026-05-06	18.470	19.170	18.470	18.920	18.920	986
2026-05-05	18.390	18.820	17.970	18.470	18.470	503

← NewerPage 2 of 21 · 1,230 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.