Manolete Partners Plc - MANO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	83	85	85	85	82	76,694
August 14, 2025	83.5	83	83	84	80	136,758
August 13, 2025	82	82.5	82.5	84.2	81.5	63,555
August 12, 2025	81.5	81	81	82	78	53,037
August 11, 2025	84.5	80	80	84.5	77.55	140,076
August 08, 2025	82	82	82	85	80	86,487
August 07, 2025	83.5	82.5	82.5	85	80	49,241
August 06, 2025	81.5	81.5	81.5	82	80.33	48,611
August 05, 2025	78	81.5	81.5	83	76.6	163,969
August 04, 2025	77.25	77	77	80	70.14	3.99M
August 01, 2025	80	76	76	80	75.5	35,670
July 31, 2025	76.4	76	76	80	76	15,584
July 30, 2025	76	75	75	76	75	32,640
July 29, 2025	78	75	75	80	75	133,858
July 28, 2025	78	78	78	78	75	360,134
July 25, 2025	76	78	78	78	75	286,626
July 24, 2025	77	78	78	78.89	75	143,171
July 23, 2025	75	77	77	80	75	98,753
July 22, 2025	80	79	79	81.5	75	75,022
July 21, 2025	79	81	81	81.5	75	112,583
July 18, 2025	81	79	79	81	78	113,467
July 17, 2025	80	80	80	81	80	22,042
July 16, 2025	81.4	79.5	79.5	82	79	35,060
July 15, 2025	82	80	80	85	80	78,085
July 14, 2025	83	82	82	83	80.1	171,588
July 11, 2025	82	83	83	83	80.13	36,676
July 10, 2025	82	82	82	83	80	115,498
July 09, 2025	83.5	83	83	83.5	80.12	37,110
July 08, 2025	84	84	84	84	82.25	74,383
July 07, 2025	85	84	84	85	82	121,244
July 04, 2025	85	84	84	87	82	91,294
July 03, 2025	86.3	86	86	88.5	85.8	59,893
July 02, 2025	89	87	87	89	86.22	89,389
July 01, 2025	89	88	88	90	86.33	179,706
June 30, 2025	91.5	88	88	93	86.22	87,744
June 27, 2025	92	91.5	91.5	95	88	99,212
June 26, 2025	94.4	93	93	95	92	192,358
June 25, 2025	90	88.9	89	90	87	89,377
June 24, 2025	90	90	90	90	85	71,601
June 23, 2025	90	90	90	90	85	14,000
June 20, 2025	85	85	85	90	85	28,220
June 19, 2025	85	87.5	87.5	87.5	85	35,100
June 18, 2025	85	87.5	87.5	90	85	256,260
June 17, 2025	90	87.5	87.5	90	86	15,002
June 16, 2025	87	87.5	87.5	90	85.33	57,840
June 13, 2025	86	88.5	88.5	90	86	101,458
June 12, 2025	85	85	85	85	82.55	80,027
June 11, 2025	85	82.5	82.5	85	82.5	1.5M
June 10, 2025	84	82	82	84	82	26,500
June 09, 2025	84	82	82	84	80	19,728
June 06, 2025	81.01	82	82	82	81.01	3,519
June 05, 2025	81.01	82	82	82	80	9,538
June 04, 2025	80.8	82	82	84	80.8	40,543
June 03, 2025	80	82	82	84	80	12,512
June 02, 2025	85	83	83	85	80	51,065
May 30, 2025	84.1	84	84	85	82	16,458
May 29, 2025	85	85	85	85	82	22,767
May 28, 2025	85	85	85	85	82	22,491
May 27, 2025	84	85	85	86	84	34,613
May 23, 2025	87	84	84	87	84	86,809

Manolete Partners Plc (MANO.L) LSE