Manchester United plc - MANU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Manchester United plc (MANU) NYSE