Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	17.620	17.850	17.450	17.685	17.685	843
2025-08-18	17.820	17.890	17.500	17.708	17.708	579
2025-08-15	17.440	17.910	17.170	17.778	17.778	7,714
2025-08-14	17.420	17.514	17.330	17.514	17.514	6,675
2025-08-13	17.580	17.990	17.210	17.445	17.445	1,468
2025-08-12	17.750	18.000	17.660	17.712	17.712	1,850
2025-08-11	17.680	17.824	17.420	17.526	17.526	153
2025-08-08	18.180	18.330	17.695	17.695	17.695	2,250
2025-08-07	18.050	18.050	17.790	17.988	17.988	242
2025-08-06	18.030	18.350	17.720	17.780	17.780	2,282
2025-08-05	17.840	18.100	17.520	18.000	18.000	453
2025-08-04	17.720	17.926	17.400	17.878	17.878	1,053
2025-08-01	17.410	17.730	17.365	17.536	17.536	541
2025-07-31	17.610	17.660	17.330	17.660	17.660	7,791
2025-07-30	17.305	17.540	17.020	17.450	17.450	1,842
2025-07-29	17.430	17.630	17.080	17.251	17.251	710
2025-07-28	17.440	17.700	17.090	17.446	17.446	1,206
2025-07-25	17.980	18.010	17.550	17.560	17.560	1,188
2025-07-24	18.150	18.210	17.885	18.018	18.018	239
2025-07-23	18.090	18.090	17.870	18.001	18.001	281
2025-07-22	17.660	17.994	17.570	17.990	17.990	877
2025-07-21	17.710	18.010	17.630	17.848	17.848	1,573
2025-07-18	17.660	17.894	17.420	17.754	17.754	350
2025-07-17	17.780	18.020	17.500	17.840	17.840	3,119
2025-07-16	17.770	17.870	17.560	17.585	17.585	2,921
2025-07-15	17.900	17.900	17.610	17.698	17.698	1,313
2025-07-14	17.580	17.855	17.150	17.832	17.832	8,221
2025-07-11	17.710	17.710	17.300	17.638	17.638	931
2025-07-10	17.670	17.948	17.555	17.842	17.842	8,941
2025-07-09	17.190	17.570	16.820	17.464	17.464	5,068
2025-07-08	17.390	17.600	17.065	17.104	17.104	494
2025-07-07	17.440	17.610	17.204	17.610	17.610	485
2025-07-04	17.460	17.460	17.460	17.460	17.460	0
2025-07-03	17.850	17.850	17.050	17.460	17.460	601
2025-07-02	16.950	17.110	16.680	17.072	17.072	2,112
2025-07-01	17.520	17.780	17.380	17.476	17.476	1,250
2025-06-30	18.200	18.300	17.704	17.778	17.778	1,905
2025-06-27	17.920	18.430	17.920	18.169	18.169	1,262
2025-06-26	18.510	18.520	18.182	18.284	18.284	1,745
2025-06-25	19.000	19.100	18.440	18.494	18.494	4,607
2025-06-24	19.020	19.602	18.560	19.452	19.452	16,481
2025-06-23	17.410	18.461	17.240	18.146	18.146	9,538
2025-06-20	17.340	17.610	17.280	17.428	17.428	2,008
2025-06-19	17.400	17.400	17.400	17.400	17.400	0
2025-06-18	17.290	17.550	17.080	17.400	17.400	1,097
2025-06-17	17.500	17.670	17.340	17.402	17.402	638
2025-06-16	17.280	17.592	17.150	17.542	17.542	3,636
2025-06-13	16.980	17.232	16.796	17.232	17.232	12,378
2025-06-12	16.880	17.400	16.610	17.365	17.365	4,053
2025-06-11	17.030	17.185	16.580	17.110	17.110	3,146
2025-06-10	17.010	17.340	16.890	17.250	17.250	3,890
2025-06-09	16.135	16.954	15.880	16.846	16.846	6,187
2025-06-06	14.550	16.210	14.220	16.100	16.100	47,454
2025-06-05	13.960	14.050	13.760	13.970	13.970	3,174
2025-06-04	14.320	14.450	14.020	14.020	14.020	3,545
2025-06-03	14.050	14.330	13.960	14.166	14.166	2,973
2025-06-02	14.250	14.450	13.940	14.085	14.085	3,490
2025-05-30	13.760	14.180	13.710	14.164	14.164	2,448
2025-05-29	13.940	14.070	13.660	13.954	13.954	1,175
2025-05-28	14.170	14.390	13.895	13.955	13.955	3,231

← NewerPage 6 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.