Manx Financial Group PLC - MFX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.5	26.5	26.5	26.85	26	28,000
October 16, 2025	27	26.5	26.5	27	26	105,924
October 15, 2025	27	27	27	27.9	26.26	27,756
October 14, 2025	27.5	27	27	27.6	26.5	82,453
October 13, 2025	27.5	27.5	27.5	27.75	27.5	7,120
October 10, 2025	27	27.5	27.5	28	27	114,960
October 09, 2025	26	27	27	28	26	54,086
October 08, 2025	28.5	26.5	25.82	28.95	25	292,011
October 07, 2025	28.5	28.5	27.77	29	28	137,832
October 06, 2025	27.5	28.5	27.77	29	27.5	113,442
October 03, 2025	26.5	27.5	26.8	28	25.25	365,843
October 02, 2025	29	26.5	25.82	29	26	276,977
October 01, 2025	29.5	29	28.26	30	28	301,747
September 30, 2025	31.5	30	29.23	31.75	29.25	246,542
September 29, 2025	32	31.5	31.5	32	31.1	61,454
September 26, 2025	31.5	32	32	32	31.05	50,277
September 25, 2025	31.5	31.5	31.5	32	31	30,311
September 24, 2025	31.5	31.5	31.5	32	31.5	9,916
September 23, 2025	33.6	31.5	31.5	34	30.75	181,747
September 22, 2025	36.1	33.6	33.6	36.9	33	327,672
September 19, 2025	35.2	36.1	36.1	37	35.2	52,896
September 18, 2025	36.5	36.1	36.1	36.5	35.13	40,606
September 17, 2025	37.5	36.5	36.5	37.58	36	217,463
September 16, 2025	36	37.5	37.5	38.81	36	271,759
September 15, 2025	35	35.5	35.5	36	34.68	172,864
September 12, 2025	35	35	35	35.6	34.6	64,721
September 11, 2025	34.5	35	35	36	34.5	95,558
September 10, 2025	33	34.5	34.5	34.6	33	135,328
September 09, 2025	33	33	33	33.8	32	55,543
September 08, 2025	32	33	33	33.48	31.6	102,145
September 05, 2025	32.5	32	31.8	32.87	31.35	65,561
September 04, 2025	33	32	32	33	32	119,503
September 03, 2025	34.5	33	33	34.5	33	164,197
September 02, 2025	36.5	34.5	34.5	37	34.5	268,280
September 01, 2025	37.6	36.5	36.5	37.7	36	259,053
August 29, 2025	39.45	37.5	37.5	39.45	36.25	287,424
August 28, 2025	37.8	39.5	39.5	39.7	37.8	489,953
August 27, 2025	37.9	37.5	37.5	38	37.15	91,295
August 26, 2025	37	37.5	37.5	37.8	36	135,473
August 22, 2025	34.85	36.5	36.5	37	34.15	308,503
August 21, 2025	33.7	34.5	34.5	35	33.65	146,139
August 20, 2025	31.9	33	33	33.85	31.17	240,611
August 19, 2025	31.01	31.5	31.5	31.9	31.01	109,764
August 18, 2025	32	31.5	31.5	32	31	134,827
August 15, 2025	32	31.5	31.5	32	30	245,324
August 14, 2025	32	32	32	32.33	31.05	189,692
August 13, 2025	32.7	31.5	31.5	32.7	31.4	229,368
August 12, 2025	31.55	32.5	32.5	33	31.05	385,864
August 11, 2025	31.75	31	31	31.77	30.5	83,726
August 08, 2025	31.7	31	31	31.77	30	86,794
August 07, 2025	29.8	31	31	31.8	29.42	174,859
August 06, 2025	29	29.5	29.5	29.8	28.36	88,105
August 05, 2025	29.2	29	29	29.2	28	162,222
August 04, 2025	29.74	29	29	30.7	28	406,906
August 01, 2025	29.26	30	30	31	29	398,967
July 31, 2025	30.6	30.5	30.5	31.67	29	231,762
July 30, 2025	31.38	31	31	31.38	30	103,519
July 29, 2025	30.92	31	31	32	30	676,790
July 28, 2025	27.76	31	31	31.6	27	1.52M
July 25, 2025	26.9	27	27	28	25.33	264,703

Manx Financial Group PLC (MFX.L) LSE