MANU - Manchester United plc

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201918.6418.6718.3218.4318.4352,100
10 Dec 201918.4218.5818.3818.5318.5349,900
09 Dec 201918.6918.7718.4118.4518.4587,100
06 Dec 201918.2818.8618.2818.6918.69449,000
05 Dec 201918.3618.4518.1718.2818.2873,300
04 Dec 201918.0518.5318.0518.3918.39106,200
03 Dec 201917.9418.2817.8918.0518.05217,000
02 Dec 201918.5018.5017.8818.1018.1069,600
29 Nov 201918.3318.7217.8118.4818.48112,600
29 Nov 20190.09 Dividend
27 Nov 201916.7416.7416.7416.7416.65-
26 Nov 201916.6016.8716.6016.7416.6585,400
25 Nov 201916.4616.6816.4016.6516.5666,400
22 Nov 201916.5616.6716.5116.5816.4933,500
21 Nov 201916.2916.7416.2516.5716.48220,700
20 Nov 201916.0016.2315.9016.2216.13105,300
19 Nov 201916.3216.3215.8815.9915.9071,000
18 Nov 201916.7416.8416.0016.3016.21156,500
15 Nov 201916.2416.2916.0616.2416.1599,900
14 Nov 201916.3416.3916.2416.2416.1566,800
13 Nov 201916.4516.4716.2516.3116.2242,100
12 Nov 201916.7516.8416.4216.4616.3749,300
11 Nov 201916.6316.8816.6316.7716.6852,600
08 Nov 201916.7116.8716.5616.6316.5472,500
07 Nov 201916.5217.0716.5016.7216.6384,500
06 Nov 201916.7616.8916.5016.5216.4353,100
05 Nov 201917.1917.1916.8116.8116.7222,600
04 Nov 201917.5017.5017.1417.1917.1061,100
01 Nov 201916.7117.2316.7117.1117.0239,000
31 Oct 201917.0417.1016.6616.7316.6438,900
30 Oct 201917.1017.1016.9017.0216.9345,100
29 Oct 201917.0817.1216.9617.0116.9229,600
28 Oct 201917.0517.3817.0517.1317.04256,500
25 Oct 201916.7417.0116.7016.9016.8163,600
24 Oct 201916.5216.7216.4516.7116.6288,800
23 Oct 201916.0616.4716.0616.4716.3896,200
22 Oct 201916.2816.3416.0516.1116.0234,800
21 Oct 201915.9516.2515.9216.2216.1332,200
18 Oct 201916.0416.1915.9015.9215.8343,300
17 Oct 201916.1416.2616.0816.1416.0518,900
16 Oct 201916.0016.2316.0016.1316.0426,500
15 Oct 201916.0016.1715.8516.0415.9539,700
14 Oct 201916.1616.2815.8615.9115.8230,400
11 Oct 201915.8016.3315.8016.1616.0758,800
10 Oct 201915.3015.7815.3015.7815.7062,600
09 Oct 201916.0616.0615.3015.3315.25107,400
08 Oct 201916.1116.3015.8915.9115.8231,700
07 Oct 201916.0016.1415.8516.1116.0232,000
04 Oct 201916.1616.2116.0016.0115.9230,100
03 Oct 201916.0416.2515.8916.2116.1262,800
02 Oct 201916.0016.0915.8516.0315.9441,900
01 Oct 201916.3616.4316.0616.0916.0039,500
30 Sep 201916.4116.6316.4016.4316.3433,400
27 Sep 201916.3616.5916.2116.4116.32115,500
26 Sep 201916.6516.7316.0716.3516.2665,300
25 Sep 201916.3416.7916.3316.6516.5652,500
24 Sep 201917.1817.4016.1816.5016.41242,100
23 Sep 201917.3617.5117.1717.2417.1538,600
20 Sep 201917.6017.7817.4517.5017.4143,600
19 Sep 201917.7317.8317.5017.7117.6133,300
18 Sep 201917.7017.8617.4217.7817.6841,700
17 Sep 201918.0018.0017.6117.7517.6526,400
16 Sep 201917.3018.0417.3017.9817.8891,700
13 Sep 201917.1917.3417.0517.3017.21145,300
12 Sep 201917.1817.3917.0717.2017.1199,200
11 Sep 201917.0017.2317.0017.1417.0590,000
10 Sep 201917.1317.2917.0317.0416.9557,800
09 Sep 201917.3517.4117.1217.1317.0435,500
06 Sep 201917.4117.5917.3017.3117.2238,400
05 Sep 201917.4517.7017.3917.3917.3040,800
04 Sep 201917.0917.3517.0917.3017.21160,700
03 Sep 201917.0017.2516.9817.0816.9940,300
30 Aug 201917.3317.3316.9217.1017.0165,400
29 Aug 201917.2817.6617.2117.4617.3738,000
28 Aug 201916.7717.4116.6817.2017.11104,300
27 Aug 201916.9617.0516.8016.8316.7429,700
26 Aug 201917.0617.1716.8116.9416.8533,000
23 Aug 201917.4617.4816.9117.0116.9265,100
22 Aug 201917.2817.5117.2817.4617.3727,200
21 Aug 201917.6517.6617.2517.3517.2628,900
20 Aug 201917.9117.9317.6017.6617.5718,700
19 Aug 201917.4418.1317.4417.8017.70131,700
16 Aug 201917.3217.5317.2317.3617.2747,200
15 Aug 201917.4817.4817.1217.1717.0846,200
14 Aug 201917.5017.5117.2817.3417.2533,800
13 Aug 201917.7517.8817.5317.6017.5134,700
12 Aug 201917.8017.8917.7417.7817.6827,300
09 Aug 201917.9117.9117.5717.7517.6551,700
08 Aug 201917.2417.8417.2017.7817.6841,000
07 Aug 201917.2017.2517.0517.1617.0763,600
06 Aug 201917.5117.5517.3217.3217.2342,900
05 Aug 201917.6817.7417.3017.5117.4256,300
02 Aug 201918.0018.0017.4017.8717.77148,800
01 Aug 201918.0018.1817.8318.0117.9193,000
31 Jul 201918.0018.1417.5817.9617.86162,800
30 Jul 201917.8118.1917.8117.9817.8877,100
29 Jul 201918.0118.0317.8617.8817.7843,300
26 Jul 201918.0018.1318.0018.0317.9316,500
25 Jul 201917.8718.0617.8118.0117.9175,600
24 Jul 201918.0718.1717.9117.9517.8515,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more