Manchester United plc - MANU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.5	17.52	17.52	17.59	17.29	178,818
February 19, 2026	17.98	17.7	17.7	18.04	17.57	223,013
February 18, 2026	17.78	18.03	18.03	18.17	17.62	452,634
February 17, 2026	17.44	17.66	17.66	17.83	17.34	229,004
February 13, 2026	17.3	17.44	17.44	17.85	17.13	304,337
February 12, 2026	17.5	17.18	17.18	17.67	17.11	243,128
February 11, 2026	17.68	17.53	17.53	17.68	17.29	251,234
February 10, 2026	17.53	17.78	17.78	17.87	17.53	497,900
February 09, 2026	17.42	17.53	17.53	17.55	17.02	203,419
February 06, 2026	17.08	17.34	17.34	17.42	16.94	371,600
February 05, 2026	17.61	16.99	16.99	17.62	16.92	335,073
February 04, 2026	17.4	17.6	17.6	17.67	17.13	238,394
February 03, 2026	17.63	17.39	17.39	17.63	16.93	363,718
February 02, 2026	17.65	17.62	17.62	17.86	17.55	436,750
January 30, 2026	17.69	17.7	17.7	17.9	17.62	362,564
January 29, 2026	17.82	17.77	17.77	17.86	17.26	415,511
January 28, 2026	17.67	17.82	17.82	17.94	17.38	298,380
January 27, 2026	17.53	17.66	17.66	17.81	17.3	417,711
January 26, 2026	17.3	17.64	17.64	17.99	17.25	647,201
January 23, 2026	16.57	17.17	17.17	17.25	16.57	265,113
January 22, 2026	16.7	16.6	16.6	16.7	16.34	294,292
January 21, 2026	16.92	16.6	16.6	16.92	16.41	228,778
January 20, 2026	16.69	16.92	16.92	16.97	16.61	340,601
January 16, 2026	16.91	16.82	16.82	16.94	16.66	393,600
January 15, 2026	16.65	16.9	16.9	16.95	16.65	336,962
January 14, 2026	16.58	16.59	16.59	16.73	16.4	247,744
January 13, 2026	16.5	16.64	16.64	16.74	16.41	258,263
January 12, 2026	16.55	16.45	16.45	16.7	16.17	423,200
January 09, 2026	16.39	16.65	16.65	16.78	16.31	270,482
January 08, 2026	16.34	16.39	16.39	16.49	16.15	189,468
January 07, 2026	15.96	16.34	16.34	16.39	15.92	351,200
January 06, 2026	16	15.97	15.97	16.07	15.78	295,650
January 05, 2026	15.75	16	16	16.02	15.68	350,447
January 02, 2026	15.94	15.78	15.78	16.13	15.71	213,200
December 31, 2025	16.1	15.92	15.92	16.16	15.9	280,303
December 30, 2025	15.98	16.07	16.07	16.17	15.97	239,537
December 29, 2025	15.82	15.94	15.94	16.04	15.71	215,500
December 26, 2025	16.02	15.86	15.86	16.02	15.79	352,400
December 24, 2025	15.89	16.02	16.02	16.13	15.81	130,018
December 23, 2025	15.81	15.94	15.94	16.03	15.71	249,832
December 22, 2025	16.15	15.86	15.86	16.42	15.83	516,200
December 19, 2025	15.68	15.86	15.86	15.95	15.5	371,129
December 18, 2025	15.35	15.58	15.58	15.76	15.26	365,854
December 17, 2025	15.14	15.28	15.28	15.47	15.06	346,819
December 16, 2025	15.24	15.23	15.23	15.24	14.9	402,300
December 15, 2025	15.38	15.2	15.2	15.42	15.06	479,595
December 12, 2025	15.75	15.4	15.4	15.85	15.3	610,202
December 11, 2025	15.01	15.78	15.78	16.11	14.85	1.21M
December 10, 2025	15.4	15.39	15.39	15.6	15.14	431,806
December 09, 2025	15.48	15.41	15.41	15.56	15.27	330,603
December 08, 2025	15.65	15.56	15.56	15.65	15.41	465,713
December 05, 2025	15.68	15.67	15.67	15.86	15.51	242,200
December 04, 2025	15.76	15.7	15.7	15.8	15.53	325,700
December 03, 2025	15.49	15.91	15.91	15.96	15.36	375,800
December 02, 2025	15.77	15.53	15.53	15.84	15.31	1.07M
December 01, 2025	15.73	15.79	15.79	16.11	15.67	386,100
November 28, 2025	15.68	15.9	15.9	16.12	15.63	246,166
November 26, 2025	15.47	15.61	15.61	15.82	15.39	374,914
November 25, 2025	15.45	15.49	15.49	15.98	15.45	430,355
November 24, 2025	15.36	15.27	15.27	15.38	15.18	384,400

Manchester United plc (MANU) NYSE