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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	112.7	112	112	115	110	84,346
September 10, 2025	115	112.5	112.5	118	110	51,847
September 09, 2025	118	113	113	118	112.2	84,523
September 08, 2025	114	117	117	118	110	122,578
September 05, 2025	110	113	113	114	105	94,870
September 04, 2025	105	110	110	110	103	90,887
September 03, 2025	102.5	105	105	105	102	92,800
September 02, 2025	100	103	100	103	98	121,559
September 01, 2025	100	97.5	97.5	100	97.5	32,435
August 29, 2025	97.5	97.5	97.5	100	97.5	7,395
August 28, 2025	98.4	98	98	100	95.25	64,528
August 27, 2025	93.5	97.5	97.5	100	93	138,249
August 26, 2025	92	95	95	97	90	163,714
August 22, 2025	93	92	92	93	91	108,093
August 21, 2025	93	94	94	94	88.58	36,145
August 20, 2025	90	90.5	90.5	93	88.58	56,654
August 19, 2025	88.8	90	90	90	87	40,693
August 18, 2025	85	87.5	87.5	89	81.8	83,261
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

Manolete Partners Plc (MANO.L) LSE