Manx Financial Group PLC (MFX.L) LSE
24.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
24.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24 | 24 | 24 | 24 | 23.04 | 8,712 |
| March 12, 2026 | 24 | 24 | 24 | 24 | 23.04 | 24,998 |
| March 11, 2026 | 23.5 | 24 | 24 | 24.09 | 23.5 | 26,233 |
| March 10, 2026 | 22.5 | 24 | 24 | 24 | 22.5 | 51,975 |
| March 09, 2026 | 23.5 | 22.5 | 22.5 | 24 | 22 | 112,873 |
| March 06, 2026 | 23.5 | 23.5 | 23.5 | 23.75 | 23.02 | 29,399 |
| March 05, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.45 | 852 |
| March 04, 2026 | 23.48 | 23.5 | 23.5 | 23.5 | 23 | 97,222 |
| March 03, 2026 | 24 | 23.5 | 23.5 | 24.38 | 23 | 70,060 |
| March 02, 2026 | 25 | 24 | 24 | 26 | 23.1 | 169,947 |
| February 27, 2026 | 26 | 25 | 25 | 26 | 23 | 459,491 |
| February 26, 2026 | 26 | 26 | 26 | 26 | 25 | 98,420 |
| February 25, 2026 | 26 | 26 | 26 | 26 | 25 | 60,190 |
| February 24, 2026 | 26.5 | 26 | 26 | 26.5 | 25.2 | 49,081 |
| February 23, 2026 | 26.5 | 26.5 | 26.5 | 26.6 | 26 | 93,007 |
| February 20, 2026 | 26.5 | 26.5 | 0 | 27 | 25.33 | 66,682 |
| February 19, 2026 | 26.5 | 26.5 | 0 | 27 | 26.16 | 78,418 |
| February 18, 2026 | 26.5 | 26.5 | 0 | 27 | 26.13 | 41,567 |
| February 17, 2026 | 27 | 26.5 | 0 | 27 | 26.1 | 35,769 |
| February 16, 2026 | 28 | 27 | 0 | 28 | 26 | 129,379 |
| February 13, 2026 | 29 | 28.5 | 0 | 29 | 28 | 161,376 |
| February 12, 2026 | 29 | 29 | 0 | 29.63 | 28.68 | 38,145 |
| February 11, 2026 | 31.5 | 29 | 0 | 33 | 28.55 | 166,898 |
| February 10, 2026 | 31 | 32 | 0 | 32.9 | 31 | 266,849 |
| February 09, 2026 | 29.5 | 31 | 0 | 31 | 29.5 | 200,318 |
| February 06, 2026 | 29 | 29.5 | 0 | 30.5 | 28 | 112,717 |
| February 05, 2026 | 27 | 29 | 0 | 29.9 | 27 | 126,725 |
| February 04, 2026 | 27 | 27 | 0 | 28 | 26 | 107,747 |
| February 03, 2026 | 27 | 27 | 0 | 27.9 | 26.48 | 15,003 |
| February 02, 2026 | 27 | 27 | 0 | 27 | 26.48 | 185,201 |
| January 30, 2026 | 27 | 27 | 0 | 28 | 26 | 10,185 |
| January 29, 2026 | 27 | 27 | 0 | 28 | 26 | 63,060 |
| January 28, 2026 | 27 | 27 | 0 | 28 | 26 | 157,612 |
| January 27, 2026 | 27 | 27 | 0 | 28 | 26 | 79,941 |
| January 26, 2026 | 26 | 27 | 0 | 28 | 26 | 144,031 |
| January 23, 2026 | 27 | 26 | 0 | 27 | 26 | 62,786 |
| January 22, 2026 | 27 | 26 | 0 | 27 | 26 | 38,008 |
| January 21, 2026 | 25.5 | 26 | 0 | 27 | 25 | 15,182 |
| January 20, 2026 | 25.5 | 25.5 | 0 | 25.8 | 25.15 | 35,196 |
| January 19, 2026 | 27 | 25.5 | 0 | 27.4 | 24.3 | 85,128 |
| January 16, 2026 | 27 | 27 | 0 | 27 | 26.4 | 72,576 |
| January 15, 2026 | 28 | 27 | 0 | 28 | 27 | 666 |
| January 14, 2026 | 27 | 27 | 0 | 28 | 26.65 | 32,849 |
| January 13, 2026 | 27 | 27 | 0 | 27.5 | 26.48 | 44,650 |
| January 12, 2026 | 27 | 27 | 0 | 28 | 26 | 67,303 |
| January 09, 2026 | 27 | 27 | 0 | 28 | 26.1 | 96,315 |
| January 08, 2026 | 27 | 27 | 0 | 27 | 26.74 | 114,245 |
| January 07, 2026 | 27 | 27 | 0 | 27 | 26.88 | 2,484 |
| January 06, 2026 | 27.5 | 27 | 0 | 27.5 | 26 | 58,101 |
| January 05, 2026 | 28 | 27.5 | 0 | 28 | 26 | 91,990 |
| January 02, 2026 | 28 | 28 | 0 | 28 | 28 | 8,000 |
| December 31, 2025 | 28 | 28 | 0 | 28 | 28 | 0 |
| December 30, 2025 | 28 | 28 | 0 | 28.4 | 27 | 29,566 |
| December 29, 2025 | 28 | 28 | 0 | 28.48 | 27.06 | 19,189 |
| December 24, 2025 | 28 | 28 | 0 | 29 | 28 | 334 |
| December 23, 2025 | 28.5 | 28 | 0 | 28.5 | 28 | 13,465 |
| December 22, 2025 | 30 | 28.5 | 0 | 30 | 28 | 131,118 |
| December 19, 2025 | 30 | 30 | 0 | 31 | 29 | 37,048 |
| December 18, 2025 | 30 | 30 | 0 | 30 | 29 | 74,700 |
| December 17, 2025 | 30 | 30 | 0 | 30 | 29 | 36,935 |