Manchester United plc - 0Z1Q.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	18.67	18.39	18.39	18.92	18.24	1,820
October 20, 2025	18.16	18.45	18.45	18.6	17.81	8,090
October 17, 2025	17.79	18.01	18.01	18.05	17.6	1,067
October 16, 2025	18.02	17.87	17.87	18.32	17.64	7,096
October 15, 2025	17	17.78	17.78	17.86	16.91	10,398
October 14, 2025	16.93	17.06	17.06	17.2	16.75	5,657
October 13, 2025	16.55	17.01	17.01	17.1	16	10,685
October 10, 2025	16.07	16.33	16.33	16.45	15.8	81,822
October 09, 2025	15.65	15.45	15.45	15.91	15.42	15,887
October 08, 2025	15.23	15.22	15.22	15.36	15.08	2,913
October 07, 2025	15.44	15.5	15.5	15.5	15.18	633
October 06, 2025	15.35	15.12	15.12	15.61	15.12	8,776
October 03, 2025	15.35	15.31	15.31	15.57	15.25	2,540
October 02, 2025	15.44	15.34	15.34	15.44	15.21	2,592
October 01, 2025	15.22	15.28	15.28	15.34	15.04	797
September 30, 2025	15.58	15.15	15.15	15.79	15.13	6,991
September 29, 2025	15.49	15.51	15.51	15.52	15.16	7,589
September 26, 2025	15.18	15.27	15.27	15.41	15.14	11,042
September 25, 2025	15.18	15.24	15.24	15.45	15.02	1,053
September 24, 2025	15	15.33	15.33	15.33	15	3,636
September 23, 2025	15.33	15.06	15.06	15.33	15.02	2,618
September 22, 2025	15.24	15.36	15.36	15.39	15.13	4,504
September 19, 2025	15.65	15.18	15.18	15.65	15.16	3,165
September 18, 2025	15.53	15.36	15.36	15.98	15.2	4,011
September 17, 2025	15	15.36	15.36	15.86	14.38	18,392
September 16, 2025	16	16.09	16.09	16.35	15.73	2,871
September 15, 2025	16.29	15.94	15.94	16.51	15.94	1,239
September 12, 2025	16.3	16.33	16.33	16.4	16.25	285
September 11, 2025	16.4	16.19	16.19	16.75	16.19	194
September 10, 2025	15.85	16.11	16.11	16.42	15.51	5,023
September 09, 2025	15.68	16.06	16.06	16.07	15.42	1,871
September 08, 2025	15.71	15.7	15.7	16.08	15.7	1,877
September 05, 2025	16.14	15.94	15.94	16.2	15.9	598
September 04, 2025	15.98	16.17	16.17	16.24	15.96	828
September 03, 2025	16.46	16.08	16.08	16.46	16.08	432
September 02, 2025	17.7	17.36	17.36	17.75	16.15	8,654
August 29, 2025	17.41	17.45	17.45	17.78	17.4	1,273
August 28, 2025	17.16	17.15	17.15	17.29	16.76	469
August 27, 2025	17.2	17.13	17.13	17.31	17.12	3,510
August 26, 2025	17.19	17.1	17.1	17.3	16.87	1,754
August 22, 2025	17.19	17.51	17.51	17.54	17.18	189
August 21, 2025	17.49	17.22	17.22	17.49	17.2	2,560
August 20, 2025	17.55	17.49	17.49	17.65	17.24	2,062
August 19, 2025	17.62	17.68	17.68	17.85	17.45	842
August 18, 2025	17.82	17.71	17.71	17.89	17.5	474
August 15, 2025	17.44	17.83	17.77	17.91	17.17	179
August 14, 2025	17.42	17.49	17.49	17.51	17.33	6,675
August 13, 2025	17.58	17.45	17.45	17.99	17.21	207
August 12, 2025	17.75	17.75	17.75	18	17.66	1,706
August 11, 2025	17.68	17.53	17.53	17.82	17.42	403
August 08, 2025	18.18	17.7	17.7	18.33	17.7	1,626
August 07, 2025	18.05	18.01	18.01	18.05	17.79	242
August 06, 2025	18.03	17.77	17.77	18.35	17.72	2,282
August 05, 2025	17.84	18	18	18.1	17.52	115
August 04, 2025	17.72	17.93	17.93	17.93	17.4	1,053
August 01, 2025	17.41	17.54	17.54	17.73	17.36	541
July 31, 2025	17.61	17.53	17.53	17.66	17.33	7,791
July 30, 2025	17.31	17.43	17.43	17.54	17.02	1,842
July 29, 2025	17.43	17.25	17.25	17.63	17.18	710
July 28, 2025	17.44	17.09	17.09	17.7	17.09	537

Manchester United plc (0Z1Q.L) LSE