Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	18.000	18.000	17.017	17.140	17.140	2,101
2026-02-04	17.230	17.700	17.230	17.470	17.470	1,170
2026-02-03	18.000	18.000	16.920	17.120	17.120	1,790
2026-02-02	17.390	18.000	17.250	17.740	17.740	5,566
2026-01-30	17.900	17.900	17.470	17.822	17.822	972
2026-01-29	17.410	18.000	17.262	17.650	17.650	1,516
2026-01-28	17.440	17.940	17.350	17.700	17.700	1,362
2026-01-27	17.530	17.731	17.170	17.731	17.731	369
2026-01-26	17.490	17.934	17.240	17.886	17.886	4,476
2026-01-23	16.490	17.090	16.360	17.090	17.090	1,405
2026-01-22	16.520	16.950	16.340	16.450	16.450	1,488
2026-01-21	16.828	17.000	16.467	16.487	16.487	1,411
2026-01-20	16.690	16.933	16.640	16.887	16.887	597
2026-01-19	16.940	16.940	16.940	16.940	16.940	0
2026-01-16	16.910	17.150	16.590	16.940	16.940	874
2026-01-15	16.650	16.920	16.440	16.813	16.813	710
2026-01-14	16.580	16.810	16.436	16.560	16.560	591
2026-01-13	16.500	16.700	16.230	16.503	16.503	370
2026-01-12	16.550	16.840	16.110	16.444	16.444	1,380
2026-01-09	16.390	16.706	16.320	16.660	16.660	840
2026-01-08	16.340	16.560	16.170	16.321	16.321	3,058
2026-01-07	15.960	16.257	15.920	16.239	16.239	2,345
2026-01-06	16.000	16.040	15.814	15.814	15.814	2,695
2026-01-05	15.820	16.010	15.680	15.974	15.974	4,902
2026-01-02	15.940	16.130	15.800	15.870	15.870	412
2025-12-31	16.100	16.110	15.990	16.100	16.100	192
2025-12-30	16.015	16.220	15.700	16.083	16.083	1,390
2025-12-29	15.820	15.997	15.560	15.997	15.997	2,535
2025-12-24	16.200	16.200	15.750	15.870	15.870	63
2025-12-23	15.810	15.963	15.740	15.875	15.875	217
2025-12-22	16.150	16.420	15.680	16.372	16.372	1,946
2025-12-19	15.340	15.927	15.340	15.870	15.870	1,655
2025-12-18	15.350	15.737	15.060	15.690	15.690	394
2025-12-17	15.140	15.370	15.010	15.343	15.343	541
2025-12-16	15.240	15.420	14.911	15.070	15.070	386
2025-12-15	15.380	15.480	15.080	15.124	15.124	455
2025-12-12	15.750	15.980	15.306	15.446	15.446	1,406
2025-12-11	14.820	15.990	14.800	15.800	15.800	3,832
2025-12-10	15.370	15.520	15.250	15.400	15.400	1,392
2025-12-09	15.560	15.560	15.274	15.430	15.430	7,159
2025-12-08	15.650	15.850	15.420	15.440	15.440	1,312
2025-12-05	15.680	15.837	15.530	15.620	15.620	116
2025-12-04	15.760	15.760	15.606	15.740	15.740	1,247
2025-12-03	15.880	15.880	15.250	15.770	15.770	573
2025-12-02	15.770	15.920	15.440	15.460	15.460	961
2025-12-01	15.660	16.030	15.580	15.909	15.909	509
2025-11-28	15.680	16.100	15.500	16.089	16.089	951
2025-11-27	15.550	15.550	15.550	15.550	15.550	0
2025-11-26	15.460	15.900	15.300	15.550	15.550	2,574
2025-11-25	15.540	15.910	15.540	15.730	15.730	2,690
2025-11-24	15.360	15.433	15.140	15.299	15.299	3,029
2025-11-21	15.350	15.545	15.200	15.367	15.367	3,215
2025-11-20	15.590	15.630	15.310	15.417	15.417	643
2025-11-19	15.540	15.610	15.300	15.350	15.350	1,246
2025-11-18	15.300	15.426	15.210	15.426	15.426	1,413
2025-11-17	15.790	15.790	15.347	15.350	15.350	3,279
2025-11-14	15.500	15.720	15.400	15.520	15.520	1,192
2025-11-13	15.700	16.100	15.600	15.620	15.620	355
2025-11-12	15.920	15.970	15.660	15.780	15.780	553
2025-11-11	15.920	16.120	15.713	16.029	16.029	1,604

← NewerPage 4 of 5 · 255 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.