Manchester United plc - MANU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	17.19	17.51	17.51	17.59	17.19	173,524
August 21, 2025	17.4	17.19	17.19	17.41	17.16	137,400
August 20, 2025	17.55	17.39	17.39	17.67	17.37	147,276
August 19, 2025	17.62	17.57	17.57	17.85	17.35	221,100
August 18, 2025	17.8	17.58	17.58	17.86	17.52	138,600
August 15, 2025	17.44	17.81	17.81	17.93	17.43	192,324
August 14, 2025	17.42	17.42	17.42	17.56	17.31	130,819
August 13, 2025	17.58	17.48	17.48	17.6	17.3	179,400
August 12, 2025	17.75	17.58	17.58	17.83	17.55	122,400
August 11, 2025	17.68	17.7	17.7	17.77	17.44	170,500
August 08, 2025	18.05	17.5	17.5	18.05	17.47	166,921
August 07, 2025	18.05	18	18	18.05	17.73	182,400
August 06, 2025	18.03	17.98	17.98	18.03	17.6	140,228
August 05, 2025	17.84	18.01	18.01	18.03	17.64	187,500
August 04, 2025	17.72	17.75	17.75	17.98	17.62	114,503
August 01, 2025	17.41	17.57	17.57	17.65	17.23	143,600
July 31, 2025	17.61	17.59	17.59	17.75	17.34	199,654
July 30, 2025	17.32	17.59	17.59	17.6	17.21	170,356
July 29, 2025	17.54	17.25	17.25	17.54	17.06	164,022
July 28, 2025	17.44	17.43	17.43	17.56	17.1	162,332
July 25, 2025	17.98	17.45	17.45	17.98	17.45	170,106
July 24, 2025	18.15	17.96	17.96	18.15	17.85	187,880
July 23, 2025	18.09	18.17	18.17	18.18	17.86	203,343
July 22, 2025	17.66	18.01	18.01	18.08	17.51	258,707
July 21, 2025	17.71	17.66	17.66	17.88	17.59	162,273
July 18, 2025	17.66	17.67	17.67	17.87	17.58	126,408
July 17, 2025	17.78	17.76	17.76	18.02	17.64	175,362
July 16, 2025	17.77	17.65	17.65	17.77	17.44	212,120
July 15, 2025	17.9	17.63	17.63	17.9	17.61	248,006
July 14, 2025	17.58	17.89	17.89	17.97	17.37	258,542
July 11, 2025	17.71	17.58	17.58	17.71	17.42	218,100
July 10, 2025	17.67	17.71	17.71	18.01	17.54	295,108
July 09, 2025	17.12	17.67	17.67	17.69	16.85	293,643
July 08, 2025	17.39	17.02	17.02	17.45	16.98	542,459
July 07, 2025	17.44	17.32	17.32	17.62	17.08	241,220
July 03, 2025	17.42	17.5	17.5	17.51	17.06	161,645
July 02, 2025	17.01	17.45	17.45	17.46	16.69	342,561
July 01, 2025	17.62	16.99	16.99	17.62	16.89	421,612
June 30, 2025	18.2	17.81	17.81	18.26	17.63	240,200
June 27, 2025	18.22	18.17	18.17	18.3	17.83	413,141
June 26, 2025	18.51	18.22	18.22	18.56	18.14	387,600
June 25, 2025	19	18.41	18.41	19.1	18.32	839,300
June 24, 2025	19	19.24	19.24	19.65	18.61	1.02M
June 23, 2025	17.35	18.99	18.99	19.17	17.3	1.16M
June 20, 2025	17.34	17.37	17.37	17.64	17.31	312,491
June 18, 2025	17.29	17.29	17.29	17.59	17.22	221,000
June 17, 2025	17.5	17.33	17.33	17.61	17.28	226,573
June 16, 2025	17.3	17.58	17.58	17.67	17.04	239,700
June 13, 2025	17.05	17.25	17.25	17.32	16.76	262,700
June 12, 2025	16.88	17.27	17.27	17.44	16.59	325,340
June 11, 2025	16.93	16.89	16.89	17.19	16.62	444,399
June 10, 2025	16.95	17.01	17.01	17.36	16.89	369,308
June 09, 2025	16.12	17.01	17.01	17.07	15.92	570,258
June 06, 2025	15.35	16.41	16.41	16.48	14.16	1.15M
June 05, 2025	13.96	13.81	13.81	14.03	13.8	152,400
June 04, 2025	14.19	13.96	13.96	14.26	13.95	157,254
June 03, 2025	14.05	14.19	14.19	14.2	14.01	120,969
June 02, 2025	14.22	14.1	14.1	14.28	13.94	190,800
May 30, 2025	13.91	14.17	14.17	14.25	13.88	290,259
May 29, 2025	13.94	13.89	13.89	14.06	13.82	108,533

Manchester United plc (MANU) NYSE