MANU - Manchester United plc

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202318.7318.8818.2818.8218.821,299,200
Jun 01, 202319.1919.2118.4618.5818.581,433,200
May 31, 202318.6219.9318.1919.3219.322,595,600
May 30, 202318.9819.2118.0418.6818.681,487,900
May 26, 202319.1119.6618.9718.9718.97905,900
May 25, 202319.5019.5219.1019.2519.25531,200
May 24, 202319.2119.5419.0519.5219.52877,800
May 23, 202319.5219.6419.0219.1819.18962,400
May 22, 202318.6319.6618.4719.5819.581,729,200
May 19, 202318.8019.4818.6818.7218.721,493,900
May 18, 202319.0519.2418.5518.8418.841,492,600
May 17, 202319.8220.2518.7219.1619.162,674,400
May 16, 202318.8519.7418.5518.9718.972,054,600
May 15, 202318.2118.9418.1718.8518.851,806,700
May 12, 202318.4019.4317.2618.1318.132,621,400
May 11, 202318.8819.1618.0518.3718.372,236,200
May 10, 202320.0720.7019.8620.3020.301,112,800
May 09, 202319.1020.5118.8320.0920.092,062,600
May 08, 202319.0919.4418.6818.7218.72901,900
May 05, 202319.3919.5318.9819.0719.071,207,500
May 04, 202320.0520.2019.2119.3419.34775,200
May 03, 202319.0520.4818.8520.1320.131,045,800
May 02, 202319.4019.6519.0819.1719.17858,000
May 01, 202319.2019.5318.8519.1419.142,018,700
Apr 28, 202320.5021.2519.9020.0520.052,248,500
Apr 27, 202320.6221.0220.4120.6020.601,030,600
Apr 26, 202321.2021.3620.3620.5720.571,273,900
Apr 25, 202321.5221.5920.9721.0021.00683,600
Apr 24, 202321.0021.6020.9221.5321.53809,600
Apr 21, 202320.6021.3120.5521.0121.011,124,000
Apr 20, 202320.3021.0520.0120.7820.781,526,700
Apr 19, 202320.5920.8620.2320.4520.45880,200
Apr 18, 202319.8020.8819.7620.5720.571,731,700
Apr 17, 202321.0021.2218.9119.6819.685,689,000
Apr 14, 202323.0123.3021.4822.0222.023,104,500
Apr 13, 202323.5023.7823.1123.1323.131,262,000
Apr 12, 202322.5323.4822.4423.3923.391,309,300
Apr 11, 202321.5022.7221.3622.6922.691,283,900
Apr 10, 202321.5121.8721.2521.3221.32858,000
Apr 06, 202321.5521.7921.3121.6921.69886,300
Apr 05, 202321.5122.4121.2121.4621.461,763,300
Apr 04, 202321.5221.9521.1221.8521.85935,500
Apr 03, 202322.0022.0321.2421.5021.501,391,700
Mar 31, 202322.8722.8721.9422.1522.151,527,400
Mar 30, 202322.5023.1622.0022.8422.841,681,400
Mar 29, 202322.5022.8622.3122.4022.401,067,700
Mar 28, 202322.2222.8221.9722.4722.471,485,200
Mar 27, 202323.4923.4921.7522.2822.283,611,600
Mar 24, 202323.8625.4523.1323.9223.928,744,800
Mar 23, 202324.8525.1823.2923.7623.763,231,200
Mar 22, 202324.5026.0624.2225.6225.624,529,000
Mar 21, 202323.6324.3323.1624.0224.022,596,100
Mar 20, 202322.5023.5722.5023.5623.561,785,600
Mar 17, 202321.8122.4721.6522.1422.142,302,800
Mar 16, 202320.9522.4820.6521.7321.731,460,400
Mar 15, 202320.1621.6519.8521.0921.092,469,000
Mar 14, 202320.7620.8920.4420.5820.58839,600
Mar 13, 202319.8720.6819.6620.5020.501,354,800
Mar 10, 202320.9220.9219.6320.0920.092,046,100
Mar 09, 202321.6621.8020.6720.8920.891,054,500
Mar 08, 202321.4921.9321.2521.7821.78766,000
Mar 07, 202322.0122.1221.1621.4821.48812,400
Mar 06, 202321.6422.0521.2421.9321.931,431,400
Mar 03, 202321.3521.5720.8421.3421.341,186,700
Mar 02, 202320.3821.3920.3821.1321.131,475,400
Mar 01, 202320.4520.9220.4220.4520.452,175,600
Feb 28, 202320.6620.9720.2720.7520.752,549,800
Feb 27, 202321.0221.8719.8020.7820.785,166,100
Feb 24, 202322.7022.9122.1222.8922.891,376,900
Feb 23, 202322.4823.0322.4422.8622.861,044,500
Feb 22, 202323.5123.6522.0922.5622.561,594,200
Feb 21, 202324.9525.9022.8822.9922.994,897,300
Feb 17, 202327.0027.3126.0026.3326.334,724,400
Feb 16, 202324.2727.3423.8926.8426.848,678,000
Feb 15, 202323.8124.7123.7524.4624.461,474,000
Feb 14, 202324.0224.0223.4223.8623.861,238,900
Feb 13, 202324.7324.7923.5623.6023.601,896,700
Feb 10, 202324.4425.1123.4923.5423.542,455,500
Feb 09, 202323.4425.5123.3625.3925.394,229,600
Feb 08, 202323.8924.5022.4523.3423.345,822,400
Feb 07, 202321.4521.4520.8521.1221.12970,500
Feb 06, 202321.7521.8120.8921.4521.45751,700
Feb 03, 202322.2222.3621.8621.8621.86499,900
Feb 02, 202322.6522.7622.1422.3822.38518,900
Feb 01, 202322.4422.7722.2022.4922.49537,700
Jan 31, 202322.5822.8922.4422.5522.55699,800
Jan 30, 202322.8123.1222.5522.5622.56557,900
Jan 27, 202322.4523.1422.4522.7822.78584,100
Jan 26, 202323.4723.7022.5822.6322.63779,400
Jan 25, 202322.4923.4222.3323.3723.371,016,700
Jan 24, 202323.1323.1322.5722.6522.65878,900
Jan 23, 202323.4123.7222.9022.9122.91586,300
Jan 20, 202323.1023.6123.0323.3523.35838,800
Jan 19, 202322.8723.1122.7923.0023.00594,600
Jan 18, 202322.8523.0322.7122.9422.94859,200
Jan 17, 202323.0123.3322.7222.8222.821,347,100
Jan 13, 202322.8023.6922.8022.9722.97553,500
Jan 12, 202322.9623.1122.6322.7722.77428,000
Jan 11, 202322.9323.1422.6122.8922.89513,500
Jan 10, 202322.9623.1522.2022.8322.831,122,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...