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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	15.59	15.42	15.42	15.63	15.33	642
November 19, 2025	15.54	15.35	15.35	15.61	15.3	1,246
November 18, 2025	15.3	15.43	15.43	15.43	15.25	1,413
November 17, 2025	15.79	15.35	15.35	15.79	15.35	3,279
November 14, 2025	15.5	15.52	15.52	15.72	15.4	1,192
November 13, 2025	15.7	15.62	15.62	16.1	15.6	355
November 12, 2025	15.92	15.78	15.78	15.97	15.66	553
November 11, 2025	15.92	16.03	16.03	16.12	15.71	1,604
November 10, 2025	15.83	15.77	15.77	15.94	15.6	1,638
November 07, 2025	15.5	15.59	15.59	15.64	15.29	1,382
November 06, 2025	15.71	15.74	15.74	16.15	15.46	1,488
November 05, 2025	15.67	15.69	15.69	15.98	15.44	1,842
November 04, 2025	15.88	15.91	15.91	16.2	15.7	2,315
November 03, 2025	19	16.12	16.12	19	16.02	4,256
October 31, 2025	17.32	16.6	16.6	17.67	16.6	2,953
October 30, 2025	17.25	17.52	17.52	17.53	17.22	2,659
October 29, 2025	17.85	17.41	17.41	18.18	17.41	2,588
October 28, 2025	18.25	17.98	17.98	18.6	17.94	1,157
October 27, 2025	18.43	18.07	18.07	18.49	18.05	954
October 24, 2025	18.53	18.29	18.29	18.7	18.26	256
October 23, 2025	18.45	18.46	18.46	18.58	18.1	653
October 22, 2025	18.55	18.38	18.38	18.57	18.35	3,067
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

Manchester United plc (0Z1Q.L) LSE