Manchester United Ltd. Cl A historical data

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

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

← NewerPage 3 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.