UK markets closed

Manchester United plc (MANU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.88+0.15 (+0.64%)
As of 12:19PM EST. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202222.4023.1622.2022.8822.88686,348
02 Dec 202222.3022.9221.7122.7322.732,313,000
01 Dec 202221.8023.3521.6422.5622.562,823,800
30 Nov 202222.1622.4521.2422.1022.102,745,800
29 Nov 202221.0922.7521.0522.1822.186,765,300
28 Nov 202221.1422.0220.4021.2521.259,979,100
25 Nov 202220.0022.9520.0021.2121.2135,226,200
23 Nov 202216.4418.9116.2918.8018.8016,705,400
22 Nov 202213.0315.5012.8314.9414.945,737,700
21 Nov 202213.1813.4012.9813.0313.03251,900
18 Nov 202212.7813.1712.5513.1313.13403,200
17 Nov 202212.6513.0812.5612.8412.84253,600
16 Nov 202212.8812.9012.6612.8012.80388,800
15 Nov 202213.3613.4112.9312.9712.97477,100
14 Nov 202213.9413.9413.1713.2013.20449,800
11 Nov 202213.2713.5113.1513.2913.29390,700
10 Nov 202213.4313.4312.9813.1413.14288,300
09 Nov 202213.0813.1512.7913.0013.00226,600
08 Nov 202213.4513.4613.1413.1513.15239,100
07 Nov 202213.0813.6212.9813.3813.38659,000
04 Nov 202212.7412.9612.6512.9312.93252,700
03 Nov 202212.7312.8412.5512.5612.56181,300
02 Nov 202213.1013.1012.7712.8712.87269,700
01 Nov 202213.2613.4813.0713.1113.11192,200
31 Oct 202213.0613.1012.9613.0613.06238,500
28 Oct 202213.3013.3413.0513.0613.06313,900
27 Oct 202213.2413.4713.2113.3213.32395,600
26 Oct 202212.6513.2912.5713.1913.19380,900
25 Oct 202212.3912.7612.3912.6312.63402,200
24 Oct 202212.6312.6312.1612.3512.35247,800
21 Oct 202212.5312.6612.4012.6012.60258,200
20 Oct 202212.6212.8512.5912.6112.61226,700
19 Oct 202212.8912.9912.6212.6712.67234,300
18 Oct 202213.1713.3112.8612.8912.89304,300
17 Oct 202213.0313.2412.9713.0513.05281,800
14 Oct 202212.9813.0712.9012.9512.95223,300
13 Oct 202212.6913.1712.6412.9212.92419,300
12 Oct 202213.1713.1712.7312.9212.92546,900
11 Oct 202213.4013.4613.0613.2713.27358,400
10 Oct 202213.6213.6313.3213.3513.35577,400
07 Oct 202213.5313.6513.4013.6413.64372,300
06 Oct 202213.7714.0113.5913.5913.59411,400
05 Oct 202213.5413.7413.3913.7013.70453,500
04 Oct 202213.5913.8413.5813.7113.71575,200
03 Oct 202213.3113.4312.9313.4013.40583,900
30 Sept 202212.9013.3612.7613.2713.27719,600
29 Sept 202212.5712.8712.4412.8612.86628,600
28 Sept 202212.7712.7812.5912.7012.70681,700
27 Sept 202212.9912.9912.7212.8012.80645,500
26 Sept 202212.8713.3312.7912.9212.92837,400
23 Sept 202213.4113.4412.9113.0713.071,225,100
22 Sept 202213.3613.8513.0313.6313.63784,800
21 Sept 202213.9414.0813.4813.4813.48689,400
20 Sept 202214.1014.1013.6513.9113.91515,800
19 Sept 202214.0614.1713.9814.1214.12390,800
16 Sept 202214.3414.4213.8714.1514.15677,900
15 Sept 202214.7014.9214.3814.4814.48356,900
14 Sept 202214.5414.7714.3814.6814.68417,600
13 Sept 202214.8514.9714.4814.5114.51759,000
12 Sept 202214.4715.2414.3715.1615.161,580,000
09 Sept 202214.5014.6514.3314.4314.43741,500
08 Sept 202214.5114.7914.3114.3914.39556,200
07 Sept 202214.4514.5614.1714.5614.56702,300
06 Sept 202213.7114.8013.7014.4514.451,871,900
02 Sept 202213.5013.7213.3013.4713.47458,800
01 Sept 202213.3513.4413.2713.4013.40604,300
31 Aug 202213.2513.5713.1413.4413.441,058,700
30 Aug 202213.1113.3113.1113.2513.25333,000
29 Aug 202213.1013.2412.9813.0713.07517,900
26 Aug 202213.5713.7313.1313.1413.14313,800
25 Aug 202213.4813.7513.3913.5713.57351,700
24 Aug 202213.4813.4813.1513.4213.42408,000
23 Aug 202213.2913.6813.1813.4113.41565,100
22 Aug 202213.5013.5113.2013.2613.26765,300
19 Aug 202213.6414.1413.5813.6813.68936,200
18 Aug 202213.6414.0913.5013.9013.902,279,600
17 Aug 202213.6513.7512.8513.6713.677,174,400
16 Aug 202212.6712.9212.6112.7812.78275,200
15 Aug 202212.7612.9212.5612.7712.77308,400
12 Aug 202212.3012.8812.3012.8212.821,016,400
11 Aug 202212.8012.9212.2512.2812.28418,800
10 Aug 202211.6812.8811.6012.7512.751,888,000
09 Aug 202211.5611.5911.3011.3911.39304,300
08 Aug 202211.5211.5811.2011.5511.55978,100
05 Aug 202211.6111.6111.3511.5111.51877,700
04 Aug 202211.4311.7111.4311.6511.65503,100
03 Aug 202211.2211.4611.2211.4211.42347,600
02 Aug 202211.1611.3611.1111.1811.18261,100
01 Aug 202211.1211.2110.9711.1811.18288,400
29 Jul 202211.1011.1610.9011.1411.14279,400
28 Jul 202211.2211.3711.1211.1511.15309,700
27 Jul 202211.0811.3111.0711.2711.27251,900
26 Jul 202211.2211.2410.9311.0211.02289,500
25 Jul 202211.1711.2811.1711.2611.26215,300
22 Jul 202211.3011.3311.1111.1411.14167,100
21 Jul 202211.2111.2911.0211.2911.29336,600
20 Jul 202211.1311.2511.1111.1511.15172,900
19 Jul 202211.1311.2311.0811.1611.16233,600
18 Jul 202211.1411.3111.0111.0211.02190,400
15 Jul 202210.8411.0410.8011.0211.02218,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...