Manchester United plc (0Z1Q.L) LSE
15.98
-0.14(-0.87%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.98
-0.14(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 16.17 | 15.98 | 15.98 | 16.88 | 15.78 | 1,738 |
| March 12, 2026 | 17.07 | 16.12 | 16.12 | 17.07 | 16.12 | 2,100 |
| March 11, 2026 | 17.19 | 16.84 | 16.84 | 17.49 | 16.8 | 1,075 |
| March 10, 2026 | 17.85 | 17.42 | 17.42 | 17.85 | 17.18 | 402 |
| March 09, 2026 | 17.3 | 17.15 | 17.15 | 17.3 | 16.77 | 2,007 |
| March 06, 2026 | 17.81 | 17.47 | 17.47 | 17.82 | 17.24 | 913 |
| March 05, 2026 | 17.76 | 17.51 | 17.51 | 17.9 | 17.4 | 643 |
| March 04, 2026 | 17.51 | 17.89 | 17.89 | 17.98 | 17 | 2,398 |
| March 03, 2026 | 17.5 | 17.61 | 17.61 | 17.7 | 17 | 1,684 |
| March 02, 2026 | 17.61 | 17.81 | 17.81 | 18.1 | 17 | 3,664 |
| February 27, 2026 | 17.88 | 17.8 | 17.8 | 18.22 | 17 | 4,282 |
| February 26, 2026 | 17.11 | 17.58 | 17.58 | 17.7 | 16.97 | 4,061 |
| February 25, 2026 | 17.75 | 17.39 | 17.39 | 18 | 16.41 | 3,423 |
| February 24, 2026 | 18 | 17.83 | 17.83 | 18 | 17.11 | 1,539 |
| February 23, 2026 | 17.52 | 17.25 | 17.25 | 17.52 | 16.99 | 850 |
| February 20, 2026 | 17.62 | 17.52 | 0 | 18.05 | 17.29 | 3,687 |
| February 19, 2026 | 17.91 | 17.67 | 0 | 18.3 | 17.6 | 542 |
| February 18, 2026 | 17.42 | 17.87 | 0 | 18.05 | 17.29 | 4,689 |
| February 17, 2026 | 17.95 | 17.66 | 0 | 17.95 | 17.15 | 1,697 |
| February 13, 2026 | 17.69 | 17.65 | 0 | 17.81 | 17.11 | 799 |
| February 12, 2026 | 17.45 | 17.25 | 0 | 18 | 17.13 | 2,247 |
| February 11, 2026 | 17.7 | 17.6 | 0 | 18 | 17.09 | 619 |
| February 10, 2026 | 17.45 | 17.76 | 0 | 18 | 17.24 | 1,153 |
| February 09, 2026 | 17.6 | 17.54 | 0 | 17.9 | 17.01 | 1,078 |
| February 06, 2026 | 17 | 17.2 | 0 | 17.6 | 16.79 | 1,285 |
| February 05, 2026 | 18 | 17.14 | 0 | 18 | 17.02 | 2,101 |
| February 04, 2026 | 17.23 | 17.4 | 0 | 17.7 | 17.23 | 1,170 |
| February 03, 2026 | 18 | 17.12 | 0 | 18 | 17.06 | 1,790 |
| February 02, 2026 | 17.39 | 17.74 | 0 | 18 | 17.25 | 5,566 |
| January 30, 2026 | 17.84 | 17.82 | 0 | 17.9 | 17.47 | 972 |
| January 29, 2026 | 17.42 | 17.65 | 0 | 18 | 17.26 | 1,516 |
| January 28, 2026 | 17.67 | 17.58 | 0 | 17.94 | 17.35 | 1,362 |
| January 27, 2026 | 17.53 | 17.72 | 0 | 17.73 | 17.17 | 369 |
| January 26, 2026 | 17.49 | 17.8 | 0 | 17.93 | 17.24 | 4,476 |
| January 23, 2026 | 17 | 17.09 | 0 | 17.09 | 16.36 | 1,405 |
| January 22, 2026 | 16.52 | 16.45 | 0 | 16.95 | 16.34 | 1,488 |
| January 21, 2026 | 16.83 | 16.49 | 0 | 17 | 16.47 | 1,411 |
| January 20, 2026 | 16.69 | 16.89 | 0 | 16.93 | 16.64 | 597 |
| January 16, 2026 | 16.91 | 16.94 | 0 | 17.15 | 16.59 | 874 |
| January 15, 2026 | 16.65 | 16.81 | 0 | 16.92 | 16.44 | 710 |
| January 14, 2026 | 16.58 | 16.56 | 0 | 16.81 | 16.44 | 591 |
| January 13, 2026 | 16.5 | 16.41 | 0 | 16.67 | 16.23 | 370 |
| January 12, 2026 | 16.55 | 16.44 | 0 | 16.84 | 16.11 | 1,380 |
| January 09, 2026 | 16.39 | 16.6 | 0 | 16.71 | 16.32 | 840 |
| January 08, 2026 | 16.34 | 16.32 | 0 | 16.56 | 16.17 | 3,058 |
| January 07, 2026 | 15.96 | 16.24 | 0 | 16.26 | 15.92 | 2,345 |
| January 06, 2026 | 16 | 15.81 | 0 | 16.04 | 15.81 | 2,695 |
| January 05, 2026 | 15.82 | 15.89 | 0 | 16 | 15.68 | 4,902 |
| January 02, 2026 | 15.94 | 15.8 | 0 | 16.13 | 15.8 | 412 |
| December 31, 2025 | 16.1 | 16.1 | 0 | 16.1 | 15.99 | 192 |
| December 30, 2025 | 16.02 | 16.08 | 0 | 16.22 | 15.7 | 1,390 |
| December 29, 2025 | 15.82 | 16 | 0 | 16 | 15.72 | 2,535 |
| December 24, 2025 | 16.2 | 15.87 | 0 | 16.2 | 15.75 | 63 |
| December 23, 2025 | 15.81 | 15.8 | 0 | 15.96 | 15.74 | 217 |
| December 22, 2025 | 16.15 | 16.42 | 0 | 16.42 | 15.68 | 1,946 |
| December 19, 2025 | 15.34 | 15.86 | 0 | 15.93 | 15.34 | 1,655 |
| December 18, 2025 | 15.35 | 15.69 | 0 | 15.74 | 15.06 | 394 |
| December 17, 2025 | 15.14 | 15.34 | 0 | 15.37 | 15.01 | 541 |
| December 16, 2025 | 15.24 | 14.93 | 0 | 15.42 | 14.91 | 386 |
| December 15, 2025 | 15.38 | 15.12 | 0 | 15.48 | 15.08 | 1,176 |