Manchester United plc - MANU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.35	15.44	15.44	15.55	15.11	301,262
November 20, 2025	15.59	15.33	15.33	15.59	15.3	304,148
November 19, 2025	15.5	15.49	15.49	15.54	15.26	259,214
November 18, 2025	15.31	15.47	15.47	15.5	15.2	273,515
November 17, 2025	15.61	15.32	15.32	15.63	15.22	382,837
November 14, 2025	15.5	15.67	15.67	15.75	15.4	275,017
November 13, 2025	15.7	15.56	15.56	16	15.55	278,700
November 12, 2025	15.92	15.81	15.81	16.06	15.71	356,900
November 11, 2025	15.92	15.87	15.87	16.11	15.64	502,600
November 10, 2025	15.83	15.91	15.91	16.01	15.6	259,300
November 07, 2025	15.5	15.67	15.67	15.71	15.37	253,181
November 06, 2025	15.71	15.62	15.62	15.82	15.52	246,539
November 05, 2025	15.67	15.68	15.68	15.75	15.45	360,858
November 04, 2025	15.94	15.72	15.72	16.01	15.68	318,409
November 03, 2025	16.58	16.03	16.03	16.63	15.88	470,636
October 31, 2025	17.32	16.63	16.63	17.35	16.6	562,130
October 30, 2025	17.25	17.3	17.3	17.59	17.16	187,600
October 29, 2025	17.88	17.3	17.3	17.88	17.29	313,979
October 28, 2025	18.25	17.88	17.88	18.33	17.85	189,637
October 27, 2025	18.43	18.24	18.24	18.47	18.05	285,195
October 24, 2025	18.7	18.2	18.2	18.7	18.17	166,000
October 23, 2025	18.45	18.47	18.47	18.53	18.04	343,124
October 22, 2025	18.55	18.39	18.39	18.66	18.32	307,140
October 21, 2025	18.67	18.56	18.56	18.94	18.19	470,192
October 20, 2025	18.04	18.73	18.73	18.78	17.8	1.36M
October 17, 2025	17.79	17.92	17.92	18.19	17.56	712,800
October 16, 2025	18.02	17.94	17.94	18.22	17.71	539,237
October 15, 2025	17	18.24	18.24	18.34	16.89	1.13M
October 14, 2025	16.93	16.91	16.91	17.3	16.75	477,255
October 13, 2025	16.21	17.13	17.13	17.17	16.03	530,900
October 10, 2025	15.91	15.96	15.96	16.48	15.8	823,667
October 09, 2025	15.8	15.72	15.72	15.89	15.39	474,040
October 08, 2025	15.23	15.37	15.37	15.5	15.03	443,724
October 07, 2025	15.38	15.21	15.21	15.38	15.12	231,521
October 06, 2025	15.35	15.44	15.44	15.5	15.12	282,504
October 03, 2025	15.35	15.33	15.33	15.43	15.21	189,846
October 02, 2025	15.31	15.41	15.41	15.41	15.19	197,000
October 01, 2025	15.1	15.25	15.25	15.35	15.06	220,510
September 30, 2025	15.58	15.14	15.14	15.58	15.08	346,669
September 29, 2025	15.49	15.53	15.53	15.64	15.15	337,900
September 26, 2025	15.18	15.41	15.41	15.44	15.11	343,700
September 25, 2025	15.18	15.15	15.15	15.27	15.01	431,542
September 24, 2025	15.1	15.22	15.22	15.36	15.01	326,841
September 23, 2025	15.33	15.1	15.1	15.34	15.02	339,431
September 22, 2025	15.24	15.17	15.17	15.48	15.08	460,500
September 19, 2025	15.3	15.22	15.22	15.39	15.05	465,119
September 18, 2025	15.41	15.31	15.31	15.86	15.25	560,859
September 17, 2025	15.65	15.38	15.38	15.8	14.59	1.39M
September 16, 2025	16	16.41	16.41	16.45	15.74	395,708

Manchester United plc (MANU) NYSE