Manchester United Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 18.420 | 18.950 | 18.080 | 18.260 | 18.260 | 1,061 |
| 2026-05-01 | 19.450 | 19.600 | 18.610 | 18.740 | 18.740 | 5,016 |
| 2026-04-30 | 17.630 | 18.850 | 17.280 | 18.660 | 18.660 | 5,580 |
| 2026-04-29 | 17.400 | 17.700 | 17.150 | 17.320 | 17.320 | 337 |
| 2026-04-28 | 17.300 | 17.580 | 16.970 | 17.440 | 17.440 | 2,118 |
| 2026-04-27 | 17.200 | 17.570 | 16.720 | 17.380 | 17.380 | 347 |
| 2026-04-24 | 17.170 | 17.200 | 16.850 | 17.140 | 17.140 | 931 |
| 2026-04-23 | 17.590 | 17.590 | 16.900 | 16.990 | 16.990 | 1,795 |
| 2026-04-22 | 17.900 | 17.900 | 17.400 | 17.530 | 17.530 | 1,521 |
| 2026-04-21 | 18.000 | 18.000 | 17.550 | 17.690 | 17.690 | 523 |
| 2026-04-20 | 17.300 | 17.940 | 17.100 | 17.840 | 17.840 | 1,125 |
| 2026-04-17 | 17.360 | 17.750 | 17.030 | 17.730 | 17.730 | 972 |
| 2026-04-16 | 17.800 | 17.990 | 17.300 | 17.350 | 17.350 | 1,141 |
| 2026-04-15 | 17.840 | 18.020 | 17.450 | 17.480 | 17.480 | 1,492 |
| 2026-04-14 | 17.740 | 18.130 | 17.473 | 17.950 | 17.950 | 1,399 |
| 2026-04-13 | 17.390 | 18.000 | 17.230 | 17.800 | 17.800 | 1,763 |
| 2026-04-10 | 17.650 | 17.950 | 17.150 | 17.750 | 17.750 | 1,268 |
| 2026-04-09 | 17.900 | 17.900 | 17.250 | 17.510 | 17.510 | 1,721 |
| 2026-04-08 | 17.510 | 18.100 | 17.510 | 17.664 | 17.664 | 518 |
| 2026-04-07 | 17.600 | 17.910 | 17.460 | 17.500 | 17.500 | 3,413 |
| 2026-04-02 | 16.980 | 17.120 | 16.580 | 17.100 | 17.100 | 302 |
| 2026-04-01 | 16.760 | 17.180 | 16.350 | 17.040 | 17.040 | 5,315 |
| 2026-03-31 | 16.450 | 16.900 | 16.440 | 16.730 | 16.730 | 2,507 |
| 2026-03-30 | 16.770 | 16.800 | 16.190 | 16.440 | 16.440 | 2,678 |
| 2026-03-27 | 16.540 | 16.600 | 16.020 | 16.370 | 16.370 | 6,831 |
| 2026-03-26 | 16.450 | 16.800 | 16.160 | 16.600 | 16.600 | 708 |
| 2026-03-25 | 16.900 | 16.900 | 16.300 | 16.660 | 16.660 | 492 |
| 2026-03-24 | 16.860 | 16.860 | 16.300 | 16.680 | 16.680 | 2,257 |
| 2026-03-23 | 16.190 | 16.820 | 16.000 | 16.710 | 16.710 | 832 |
| 2026-03-20 | 16.330 | 16.600 | 16.000 | 16.280 | 16.280 | 587 |
| 2026-03-19 | 16.000 | 16.640 | 16.000 | 16.440 | 16.440 | 2,541 |
| 2026-03-18 | 16.600 | 16.800 | 16.200 | 16.590 | 16.590 | 1,432 |
| 2026-03-17 | 16.600 | 16.900 | 16.310 | 16.470 | 16.470 | 1,006 |
| 2026-03-16 | 15.830 | 16.750 | 15.830 | 16.460 | 16.460 | 2,420 |
| 2026-03-13 | 16.170 | 16.880 | 15.780 | 15.980 | 15.980 | 1,777 |
| 2026-03-12 | 17.070 | 17.070 | 16.110 | 16.120 | 16.120 | 2,100 |
| 2026-03-11 | 17.190 | 17.490 | 16.800 | 16.840 | 16.840 | 1,075 |
| 2026-03-10 | 17.850 | 17.850 | 17.180 | 17.420 | 17.420 | 848 |
| 2026-03-09 | 17.300 | 17.300 | 16.770 | 17.153 | 17.153 | 2,012 |
| 2026-03-06 | 17.810 | 17.820 | 17.237 | 17.470 | 17.470 | 3,248 |
| 2026-03-05 | 17.760 | 17.980 | 17.400 | 17.510 | 17.510 | 643 |
| 2026-03-04 | 17.510 | 17.980 | 17.000 | 17.892 | 17.892 | 2,403 |
| 2026-03-03 | 17.500 | 17.700 | 17.000 | 17.610 | 17.610 | 1,684 |
| 2026-03-02 | 17.610 | 18.240 | 17.000 | 17.810 | 17.810 | 3,664 |
| 2026-02-27 | 17.880 | 18.220 | 17.000 | 17.910 | 17.910 | 4,282 |
| 2026-02-26 | 17.110 | 17.700 | 16.970 | 17.581 | 17.581 | 4,061 |
| 2026-02-25 | 17.750 | 18.000 | 16.410 | 17.394 | 17.394 | 3,423 |
| 2026-02-24 | 18.000 | 18.000 | 17.110 | 17.830 | 17.830 | 1,539 |
| 2026-02-23 | 17.520 | 17.520 | 16.990 | 17.280 | 17.280 | 850 |
| 2026-02-20 | 17.620 | 18.050 | 17.290 | 17.520 | 17.520 | 4,293 |
| 2026-02-19 | 17.910 | 18.300 | 17.580 | 17.673 | 17.673 | 542 |
| 2026-02-18 | 17.420 | 18.050 | 17.290 | 17.870 | 17.870 | 4,689 |
| 2026-02-17 | 17.320 | 17.950 | 17.150 | 17.830 | 17.830 | 1,697 |
| 2026-02-16 | 17.660 | 17.660 | 17.660 | 17.660 | 17.660 | 0 |
| 2026-02-13 | 17.690 | 17.810 | 17.110 | 17.660 | 17.660 | 798 |
| 2026-02-12 | 17.450 | 18.000 | 17.130 | 17.250 | 17.250 | 2,247 |
| 2026-02-11 | 18.000 | 18.000 | 17.090 | 17.600 | 17.600 | 619 |
| 2026-02-10 | 17.530 | 18.000 | 17.240 | 17.760 | 17.760 | 1,153 |
| 2026-02-09 | 17.500 | 17.900 | 17.010 | 17.420 | 17.420 | 1,078 |
| 2026-02-06 | 17.000 | 17.600 | 16.790 | 17.200 | 17.200 | 1,285 |
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.