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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	74	74	74	74.8	73	67,124
December 03, 2025	74	75	75	75	71	50,178
December 02, 2025	72.7	72.5	72.5	73	71	33,994
December 01, 2025	68.5	72	72	72	68.5	68,747
November 28, 2025	67	70	70	70	66.2	11,313
November 27, 2025	65	66.5	66.5	67	64.03	45,609
November 26, 2025	66	65	65	67	65	41,090
November 25, 2025	66.5	66	66	68	65	33,888
November 24, 2025	67.5	66.5	66.5	68	65	17,215
November 21, 2025	71	67	67	72	65	580,808
November 20, 2025	71	70	70	75	70	446,479
November 19, 2025	86	71	71	90	70	444,031
November 18, 2025	86	90	90	90	86	31,275
November 17, 2025	87	86	86	87	85	10,034
November 14, 2025	87	86	86	87	85.5	9,419
November 13, 2025	86	87	87	87	86	19,001
November 12, 2025	87	87	87	87	85.2	19,175
November 11, 2025	85	87	87	87	83.8	34,590
November 10, 2025	85	84	84	86.9	83	28,096
November 07, 2025	85	85	85	85	83	12,941
November 06, 2025	86.5	85	85	88	83	7,054
November 05, 2025	85.8	85.1	85.1	88	85	39,968
November 04, 2025	87	85	85	88	85	33,232
November 03, 2025	87	87.5	87.5	87.5	85	21,987
October 31, 2025	87	85	85	89.4	85	27,802
October 30, 2025	87.5	85.25	85.25	87.5	85.25	5,298
October 29, 2025	87.5	87	87	90	84	47,662
October 28, 2025	87.5	87.5	87.5	87.5	85	20,209
October 27, 2025	87.5	87.5	87.5	90	85.66	37,331
October 24, 2025	87.5	87.5	87.5	90	85	20,684
October 23, 2025	87.5	85.5	85.5	90	85.13	13,788
October 22, 2025	87.5	86	86	87.5	85.13	23,359
October 21, 2025	87	85	85	90	85	15,867
October 20, 2025	89	87.5	87.5	90	85	19,485
October 17, 2025	90	89	89	90	88.3	9,289
October 16, 2025	89	89.5	89.5	90	89	17,250
October 15, 2025	88.5	90	90	92	88.5	21,100
October 14, 2025	88.5	89	89	90	87	25,914
October 13, 2025	90	90	90	90	87.2	13,358
October 10, 2025	85.5	90	90	90	85	69,639
October 09, 2025	85.5	86	86	87	85	131,353
October 08, 2025	87	85.5	85.5	90	85	72,292
October 07, 2025	85.5	85.5	85.5	88.45	85.5	19,838
October 06, 2025	87.5	87.5	87.5	90	85	37,119
October 03, 2025	87.5	87	87	88.2	87	2,857
October 02, 2025	87.5	90	90	90	85.53	25,455
October 01, 2025	89	87.5	87.5	90	85	22,017
September 30, 2025	87.5	87	87	88.45	85.1	100,438
September 29, 2025	87.5	86.5	86.5	90	85	57,595
September 26, 2025	90	88.5	88.5	90.5	84.92	113,836
September 25, 2025	90	90	90	92	90	31,677
September 24, 2025	95	90.5	90.5	95	88.5	96,756
September 23, 2025	97	94	94	100	94	25,208
September 22, 2025	96	96	96	100	94	63,844
September 19, 2025	95	96	96	100	92	56,126
September 18, 2025	92.5	95	95	95	91.26	79,235
September 17, 2025	95	95.5	95.5	100	91.23	99,707
September 16, 2025	106.1	93	95	110	90	386,494
September 15, 2025	111	115	115	115.9	110	53,795
September 12, 2025	112.5	111	111	113	111	63,709

Manolete Partners Plc (MANO.L) LSE