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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.62	17.52	17.52	18.05	17.29	3,687
February 19, 2026	17.91	17.67	17.67	18.3	17.6	430
February 18, 2026	17.42	17.87	17.87	18.05	17.29	4,689
February 17, 2026	17.95	17.66	17.66	17.95	17.15	1,697
February 13, 2026	17.69	17.66	17.66	17.81	17.11	799
February 12, 2026	17.45	17.25	17.25	18	17.13	2,247
February 11, 2026	17.7	17.6	17.6	18	17.09	619
February 10, 2026	17.45	17.76	17.76	18	17.24	1,153
February 09, 2026	17.6	17.54	17.54	17.9	17.01	1,078
February 06, 2026	17	17.2	17.2	17.6	16.79	1,229
February 05, 2026	18	17.14	17.14	18	17.02	2,101
February 04, 2026	17.23	17.4	17.4	17.7	17.23	1,170
February 03, 2026	18	17.12	17.12	18	17.06	1,790
February 02, 2026	17.39	17.74	17.74	18	17.25	5,566
January 30, 2026	17.84	17.82	17.82	17.9	17.47	972
January 29, 2026	17.42	17.65	17.65	18	17.26	1,516
January 28, 2026	17.67	17.58	17.58	17.94	17.35	1,362
January 27, 2026	17.53	17.72	17.72	17.73	17.17	369
January 26, 2026	17.49	17.8	17.8	17.93	17.24	3,879
January 23, 2026	17	17.09	17.09	17.09	16.36	1,029
January 22, 2026	16.52	16.45	16.45	16.95	16.34	1,415
January 21, 2026	16.83	16.49	16.49	17	16.47	1,411
January 20, 2026	16.69	16.89	16.89	16.93	16.64	538
January 16, 2026	16.91	16.89	16.89	17.15	16.59	869
January 15, 2026	16.65	16.81	16.81	16.92	16.44	411
January 14, 2026	16.58	16.56	16.56	16.81	16.44	510
January 13, 2026	16.5	16.7	16.41	16.7	16.23	369
January 12, 2026	16.55	16.44	16.44	16.84	16.11	1,380
January 09, 2026	16.39	16.6	16.6	16.71	16.32	840
January 08, 2026	16.34	16.32	16.32	16.56	16.17	3,058
January 07, 2026	15.96	16.24	16.24	16.26	15.92	2,345
January 06, 2026	16	15.97	15.97	16.04	15.84	2,260
January 05, 2026	15.82	15.89	15.89	16	15.68	4,902
January 02, 2026	15.94	15.87	15.87	16.13	15.8	319
December 31, 2025	16.1	16.1	16.1	16.1	15.99	192
December 30, 2025	16.02	16.08	16.08	16.22	15.7	1,390
December 29, 2025	15.82	16	16	16	15.72	2,535
December 24, 2025	16.2	15.87	15.87	16.2	15.75	63
December 23, 2025	15.81	15.8	15.8	15.96	15.74	217
December 22, 2025	16.15	16.42	16.42	16.42	15.68	1,946
December 19, 2025	15.34	15.86	15.86	15.93	15.34	1,655
December 18, 2025	15.35	15.69	15.69	15.74	15.06	394
December 17, 2025	15.14	15.34	15.34	15.37	15.01	541
December 16, 2025	15.24	14.93	14.93	15.42	14.91	386
December 15, 2025	15.38	15.12	15.12	15.48	15.08	1,176
December 12, 2025	15.75	15.43	15.43	15.98	15.43	1,318
December 11, 2025	14.82	15.8	15.8	15.99	14.8	3,832
December 10, 2025	15.37	15.38	15.38	15.52	15.25	1,118
December 09, 2025	15.56	15.43	15.43	15.56	15.27	7,159
December 08, 2025	15.65	15.44	15.44	15.85	15.42	1,312
December 05, 2025	15.68	15.62	15.62	15.84	15.53	80
December 04, 2025	15.76	15.74	15.74	15.76	15.61	1,247
December 03, 2025	15.88	15.72	15.72	15.88	15.25	573
December 02, 2025	15.77	15.46	15.46	15.92	15.46	961
December 01, 2025	15.73	16.03	16.03	16.03	15.58	508
November 28, 2025	15.68	16.1	16.1	16.1	15.5	951
November 26, 2025	15.46	15.55	15.55	15.9	15.46	2,211
November 25, 2025	15.54	15.73	15.73	15.91	15.54	2,690
November 24, 2025	15.36	15.3	15.3	15.43	15.22	3,029
November 21, 2025	15.35	15.37	15.37	15.55	15.2	1,477

Manchester United plc (0Z1Q.L) LSE