Manchester United plc - MANU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 15, 2025	16.42	16.1	16.1	16.42	15.91	401,100
September 12, 2025	16.3	16.41	16.41	16.5	16.23	216,267
September 11, 2025	16.4	16.18	16.18	16.46	16.06	366,826
September 10, 2025	15.85	16.45	16.45	16.75	15.52	728,872
September 09, 2025	15.68	15.98	15.98	16.09	15.66	232,446
September 08, 2025	15.91	15.68	15.68	15.96	15.65	289,615
September 05, 2025	16.17	15.89	15.89	16.23	15.83	245,015
September 04, 2025	15.98	16.07	16.07	16.36	15.89	400,000
September 03, 2025	16.31	16.02	16.02	16.33	15.85	371,029
September 02, 2025	17.79	16.31	16.31	17.8	16.02	802,941
August 29, 2025	17.46	17.85	17.85	17.88	17.36	294,646
August 28, 2025	17.16	17.44	17.44	17.44	17	280,200
August 27, 2025	17.2	17.09	17.09	17.31	17.07	173,496
August 26, 2025	17.19	17.21	17.21	17.25	17.04	178,999
August 25, 2025	17.51	17.24	17.24	17.6	17.24	162,300
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

Manchester United plc (MANU) NYSE