UK markets closed

Manchester United plc (0Z1Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
15.61-0.19 (-1.21%)
At close: 07:09PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.8815.9815.7515.7515.75231
02 May 202416.2016.2316.0016.0516.051,471
01 May 202416.1716.1916.0016.0416.043,857
30 Apr 202416.3316.4416.1316.3216.323,878
29 Apr 202416.1016.4515.9516.3516.3522,261
26 Apr 202416.1416.2216.0316.0716.072,845
25 Apr 202415.6915.9615.5015.9315.932,618
24 Apr 202415.5515.8415.5515.7415.741,181
23 Apr 202415.4015.7215.1615.7215.723,075
22 Apr 202415.1015.5115.0015.5015.506,056
19 Apr 202414.7315.0814.6615.0615.064,487
18 Apr 202414.8214.9114.5614.8314.832,459
17 Apr 202414.7314.7614.3814.7414.742,956
16 Apr 202414.4114.5814.3314.3414.341,412
15 Apr 202414.7814.8414.6014.6314.638,106
12 Apr 202414.5914.6614.5514.6114.612,750
11 Apr 202414.8915.4114.8114.8114.816,712
10 Apr 202414.6714.8814.5514.8814.883,349
09 Apr 202414.8214.9814.5514.8014.801,583
08 Apr 202414.8614.9814.6914.7914.792,961
05 Apr 202414.4014.9114.4014.9114.914,198
04 Apr 202414.0814.4713.7714.4114.416,229
03 Apr 202414.0714.1913.8613.9513.952,003
02 Apr 202413.8214.0113.7314.0014.0012,844
28 Mar 202414.1914.3014.0014.0014.003,305
27 Mar 202413.9414.1013.8214.0814.089,515
26 Mar 202414.0714.2113.8713.9013.903,562
25 Mar 202413.9914.1013.8214.0314.0322,584
22 Mar 202413.7713.8113.5013.7813.789,246
21 Mar 202413.7613.8913.6713.7913.794,899
20 Mar 202414.0514.0813.6013.7313.7313,786
19 Mar 202414.1514.2213.8113.9713.9712,699
18 Mar 202414.6814.6814.0514.1814.1810,105
15 Mar 202414.1514.4513.9514.3614.366,451
14 Mar 202414.5614.5614.1414.2014.208,400
13 Mar 202414.2614.7914.1414.7114.7112,083
12 Mar 202414.4214.4613.7414.2014.205,504
11 Mar 202414.3514.4514.2014.3514.355,837
08 Mar 202414.5014.7114.4014.4314.435,295
07 Mar 202414.4214.5414.2714.5314.533,351
06 Mar 202414.3614.4414.1614.2914.295,853
05 Mar 202414.3814.4414.2014.2614.2616,862
04 Mar 202414.9014.9014.4414.4614.464,904
01 Mar 202415.1815.2514.8015.0015.007,869
29 Feb 202415.4715.7015.3315.3415.345,134
28 Feb 202415.3315.6715.2515.4315.434,307
27 Feb 202415.3315.5715.1515.4215.4211,300
26 Feb 202415.5315.6315.2815.3715.3714,628
23 Feb 202415.3015.7915.2315.6315.6312,281
22 Feb 202416.0516.0815.5715.6115.6122,898
21 Feb 202417.0517.0515.6215.9115.9133,366
20 Feb 202418.0018.0016.8917.4017.4012,923
19 Feb 2024------
16 Feb 202418.9019.1018.0818.3618.3614,813
15 Feb 202419.5721.4918.0018.7618.7630,534
14 Feb 202421.6121.9221.2921.4721.479,086
13 Feb 202420.8921.5020.6221.3121.3111,371
12 Feb 202419.9919.9918.9619.6319.6315,310
09 Feb 202421.7021.8321.3521.3521.35711,445
08 Feb 202421.4121.9921.4021.8021.8010,404
07 Feb 202420.5121.3620.5021.3621.365,318
06 Feb 202419.9520.4419.8620.3920.391,938
05 Feb 202419.8219.8819.5519.6819.684,971
02 Feb 202419.6520.0419.5320.0020.001,497
01 Feb 202419.5519.5619.3219.4619.465,542
31 Jan 202419.5319.5319.4019.4519.451,455
30 Jan 202419.5019.5519.4419.4919.49847
29 Jan 202419.6019.7519.4319.4619.467,440
26 Jan 202419.4919.4919.3919.4019.402,928
25 Jan 202419.7619.8519.4519.4619.465,013
24 Jan 202419.7119.7419.2819.5019.509,353
23 Jan 202419.7219.7319.2819.4919.492,344
22 Jan 202420.4820.4919.7119.7619.766,930
19 Jan 202420.3120.6720.2720.4020.401,765
18 Jan 202419.9720.4319.8920.2120.218,505
17 Jan 202421.1621.1619.8319.9019.90318,077
16 Jan 202421.0621.1720.9321.1021.10102,903
15 Jan 2024------
12 Jan 202421.1021.2020.9321.1121.114,764
11 Jan 202420.8421.0920.7021.0121.018,414
10 Jan 202420.8520.9220.6820.8320.8335,292
09 Jan 202420.0420.7020.0320.6820.687,708
08 Jan 202420.0520.3020.0520.2620.266,885
05 Jan 202419.9420.2419.9420.0920.092,356
04 Jan 202420.0020.2719.9920.1220.128,859
03 Jan 202420.0120.1920.0020.0620.0614,827
02 Jan 202420.0220.3520.0220.2520.2511,403
29 Dec 202320.3920.4620.2520.3220.321,514
28 Dec 202320.5720.5720.3920.4720.475,100
27 Dec 202320.5420.6020.3020.4920.495,672
22 Dec 202319.7019.9219.5519.9219.921,007
21 Dec 202319.7519.7519.4919.6119.613,134
20 Dec 202319.6119.9119.5419.7319.734,036
19 Dec 202319.4419.6019.3419.6019.602,051
18 Dec 202319.5119.8519.3419.5619.562,816
15 Dec 202319.2019.4119.2019.4019.401,024
14 Dec 202319.3019.6719.1619.2819.283,839
13 Dec 202319.3419.6519.2119.5219.521,693
12 Dec 202319.3719.5819.1219.1219.123,697
11 Dec 202319.2019.5619.0019.0519.053,406
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...