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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58	60	60	60	58	12,851
February 19, 2026	54	59	59	60	53	179,684
February 18, 2026	50.5	53.5	53.5	54	50	90,669
February 17, 2026	48	50	50	51	47.4	82,296
February 16, 2026	47	47.4	47.4	48	45.26	77,750
February 13, 2026	45	47	47	48	43	42,876
February 12, 2026	45	45.2	45.2	48	43	144,739
February 11, 2026	47.5	46	46	50	45	12,581
February 10, 2026	45	48	48	50	45	111,918
February 09, 2026	46.5	45.2	45.2	48.95	45	28,031
February 06, 2026	50	47	48	50	46	82,668
February 05, 2026	50	47	47	50	46	75,033
February 04, 2026	50	50	50	52	48	39,422
February 03, 2026	50	50	50	52	48	48,145
February 02, 2026	51	50	50	52	48	60,027
January 30, 2026	51.5	51	51	52	51	103,804
January 29, 2026	52	53	53	54	51	41,126
January 28, 2026	54	53	53	56	50	59,851
January 27, 2026	56	53	53	60	53	95,586
January 26, 2026	58.5	57	57	60	56	33,845
January 23, 2026	59	57	57	62	57	73,692
January 22, 2026	59	59	59	59.8	57	5,205
January 21, 2026	58	59	59	62	57	27,465
January 20, 2026	60.5	58.5	58.5	63	58	14,009
January 19, 2026	61	60.5	60.5	63	58	20,732
January 16, 2026	61.5	60	60	63	60	27,920
January 15, 2026	60.5	61	61	63	59	25,034
January 14, 2026	56.5	60.5	60.5	61.1	55.55	209,818
January 13, 2026	55	55	55	57	53	76,619
January 12, 2026	57.5	55.5	55.5	60	53	386,629
January 09, 2026	57.5	57	57	58.5	55	142,009
January 08, 2026	55	58	58	60	53	141,159
January 07, 2026	57	55	55	60	55	73,044
January 06, 2026	56.5	56	56	60	54.17	149,930
January 05, 2026	58.5	56.5	56.5	60	56.5	59,858
January 02, 2026	58	57	57	60	56	45,450
December 31, 2025	56	58	58	65	56	44,316
December 30, 2025	56.5	56.5	56.5	64	55	181,206
December 29, 2025	58	56	56	60	55	247,338
December 24, 2025	57	56	56	57	55	84,183
December 23, 2025	61	57	57	64	55	211,156
December 22, 2025	62.5	61	61	65	60	14,243
December 19, 2025	62.5	63.5	63.5	65	60.75	22,232
December 18, 2025	62.5	60	60	65	60	47,678
December 17, 2025	62	64	64	65	60	70,084
December 16, 2025	67.5	62	62	70	60	130,516
December 15, 2025	72.5	68	68	75	65	82,811
December 12, 2025	72.5	70	70	75	70	12,098
December 11, 2025	72.5	72.5	72.5	72.5	70	11,400
December 10, 2025	74	70.5	70.5	75	70.5	19,423
December 09, 2025	74	74	74	74	73	26,558
December 08, 2025	74	74	74	75	73	32,404
December 05, 2025	74	74	74	74.33	73.6	10,991
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

Manolete Partners Plc (MANO.L) LSE