UK markets open in 4 hours 3 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,570.82 +286.28 (+1.66%) CRUDE OIL
83.76 +0.19 (+0.23%) GOLD FUTURES
2,344.10 +1.60 (+0.07%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,595.20 +210.99 (+0.41%)
Manx Financial Group PLC (MFX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:43PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 21.00 | 19.00 | 19.00 | 21.00 | 21.00 | 11,346 |
| 24 Apr 2024 | 21.00 | 20.22 | 20.22 | 21.00 | 21.00 | 3,975 |
| 23 Apr 2024 | 21.00 | 20.01 | 20.01 | 21.00 | 21.00 | 100 |
| 22 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Apr 2024 | 21.00 | 21.00 | 20.11 | 21.00 | 21.00 | 85,000 |
| 18 Apr 2024 | 20.50 | 21.00 | 20.80 | 21.00 | 21.00 | 32,211 |
| 17 Apr 2024 | 20.50 | 19.50 | 19.50 | 20.50 | 20.50 | 4,309 |
| 16 Apr 2024 | 20.50 | 19.50 | 19.00 | 20.50 | 20.50 | 87,507 |
| 15 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 12 Apr 2024 | 20.50 | 20.90 | 19.31 | 20.50 | 20.50 | 42,010 |
| 11 Apr 2024 | 20.50 | 21.70 | 20.89 | 20.50 | 20.50 | 9,561 |
| 10 Apr 2024 | 21.00 | 21.22 | 19.00 | 20.50 | 20.50 | 462,869 |
| 09 Apr 2024 | 22.50 | 22.20 | 21.00 | 21.50 | 21.50 | 49,898 |
| 08 Apr 2024 | 22.50 | 22.20 | 21.00 | 22.00 | 22.00 | 20,000 |
| 05 Apr 2024 | 22.50 | 22.22 | 22.22 | 22.00 | 22.00 | 1,000 |
| 04 Apr 2024 | 23.00 | 23.50 | 20.60 | 22.00 | 22.00 | 57,752 |
| 03 Apr 2024 | 23.00 | 22.00 | 21.67 | 23.00 | 23.00 | 46,925 |
| 02 Apr 2024 | 24.50 | 25.00 | 21.00 | 23.00 | 23.00 | 99,502 |
| 28 Mar 2024 | 24.00 | 25.00 | 23.20 | 24.00 | 24.00 | 69,211 |
| 27 Mar 2024 | 26.00 | 26.66 | 23.25 | 24.00 | 24.00 | 101,707 |
| 26 Mar 2024 | 22.50 | 29.90 | 22.57 | 26.00 | 26.00 | 435,527 |
| 25 Mar 2024 | 22.00 | 23.95 | 22.00 | 22.50 | 22.50 | 72,009 |
| 22 Mar 2024 | 22.00 | 22.75 | 21.35 | 22.00 | 22.00 | 57,011 |
| 21 Mar 2024 | 24.50 | 24.11 | 21.25 | 22.00 | 22.00 | 170,090 |
| 20 Mar 2024 | 22.50 | 24.97 | 22.27 | 24.50 | 24.50 | 308,857 |
| 19 Mar 2024 | 21.00 | 22.93 | 20.66 | 22.50 | 22.50 | 79,460 |
| 18 Mar 2024 | 21.50 | 21.56 | 21.56 | 21.00 | 21.00 | 14,750 |
| 15 Mar 2024 | 21.50 | 22.00 | 21.16 | 21.50 | 21.50 | 32,266 |
| 14 Mar 2024 | 20.00 | 21.00 | 20.60 | 21.50 | 21.50 | 38,535 |
| 13 Mar 2024 | 17.75 | 20.94 | 18.40 | 20.00 | 20.00 | 117,972 |
| 12 Mar 2024 | 17.75 | 18.00 | 18.00 | 17.75 | 17.75 | 10,000 |
| 11 Mar 2024 | 17.00 | 18.00 | 17.17 | 17.75 | 17.75 | 196,922 |
| 08 Mar 2024 | 17.00 | 17.39 | 16.81 | 17.00 | 17.00 | 12,620 |
| 07 Mar 2024 | 17.00 | 16.79 | 16.79 | 17.00 | 17.00 | 938 |
| 06 Mar 2024 | 17.00 | 17.50 | 17.37 | 17.00 | 17.00 | 34,454 |
| 05 Mar 2024 | 17.00 | 17.37 | 17.33 | 17.00 | 17.00 | 9,586 |
| 04 Mar 2024 | 17.00 | 17.39 | 16.51 | 17.00 | 17.00 | 16,299 |
| 01 Mar 2024 | 17.25 | 17.13 | 16.88 | 17.00 | 17.00 | 69,764 |
| 29 Feb 2024 | 17.50 | 17.01 | 17.00 | 17.25 | 17.25 | 5,800 |
| 28 Feb 2024 | 17.50 | 17.01 | 17.00 | 17.50 | 17.50 | 20,866 |
| 27 Feb 2024 | 18.25 | 18.00 | 17.00 | 17.50 | 17.50 | 62,944 |
| 26 Feb 2024 | 18.25 | 17.26 | 17.26 | 18.25 | 18.25 | 10,394 |
| 23 Feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 22 Feb 2024 | 18.25 | 18.50 | 18.50 | 18.25 | 18.25 | 1,800 |
| 21 Feb 2024 | 18.50 | 18.55 | 18.55 | 18.25 | 18.25 | 18,647 |
| 20 Feb 2024 | 18.50 | 19.00 | 19.00 | 18.50 | 18.50 | 2,631 |
| 19 Feb 2024 | 19.00 | 18.94 | 18.94 | 18.50 | 18.50 | 5,252 |
| 16 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Feb 2024 | 19.00 | 18.71 | 18.71 | 19.00 | 19.00 | 6,868 |
| 14 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 Feb 2024 | 19.00 | 19.97 | 18.55 | 19.00 | 19.00 | 64,749 |
| 12 Feb 2024 | 19.00 | 19.30 | 19.30 | 19.00 | 19.00 | 63,426 |
| 09 Feb 2024 | 19.00 | 19.30 | 19.30 | 19.00 | 19.00 | 518 |
| 08 Feb 2024 | 19.00 | 19.33 | 19.33 | 19.00 | 19.00 | 94 |
| 07 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 Feb 2024 | 18.75 | 19.80 | 19.30 | 19.00 | 19.00 | 55,066 |
| 05 Feb 2024 | 19.50 | 19.25 | 19.19 | 18.75 | 18.75 | 61,834 |
| 02 Feb 2024 | 19.50 | 19.59 | 19.59 | 19.50 | 19.50 | 15,000 |
| 01 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 11,729 |
| 31 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 30 Jan 2024 | 19.50 | 19.17 | 19.17 | 19.50 | 19.50 | 741 |
| 29 Jan 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 26 Jan 2024 | 19.50 | 19.90 | 19.90 | 19.50 | 19.50 | 2,500 |
| 25 Jan 2024 | 18.75 | 19.50 | 18.52 | 19.50 | 19.50 | 131,946 |
| 24 Jan 2024 | 19.00 | 18.77 | 18.77 | 18.75 | 18.75 | 5,353 |
| 23 Jan 2024 | 19.00 | 18.75 | 18.72 | 19.00 | 19.00 | 6,173 |
| 22 Jan 2024 | 19.00 | 19.65 | 19.65 | 19.00 | 19.00 | 2,478 |
| 19 Jan 2024 | 19.00 | 19.70 | 18.70 | 19.00 | 19.00 | 20,221 |
| 18 Jan 2024 | 19.00 | 19.70 | 18.71 | 19.00 | 19.00 | 8,233 |
| 17 Jan 2024 | 19.50 | 19.71 | 18.67 | 19.00 | 19.00 | 66,989 |
| 16 Jan 2024 | 17.25 | 20.00 | 17.89 | 19.50 | 19.50 | 253,329 |
| 15 Jan 2024 | 17.89 | 17.89 | 17.89 | 17.25 | 17.25 | 1,103 |
| 12 Jan 2024 | 16.25 | 17.90 | 16.13 | 17.25 | 17.25 | 102,520 |
| 11 Jan 2024 | 15.75 | 16.00 | 15.65 | 16.25 | 16.25 | 37,920 |
| 10 Jan 2024 | 15.50 | 15.99 | 15.84 | 15.75 | 15.75 | 19,867 |
| 09 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 08 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 05 Jan 2024 | 15.50 | 16.00 | 15.10 | 15.50 | 15.50 | 169,206 |
| 04 Jan 2024 | 15.50 | 15.88 | 15.30 | 15.50 | 15.50 | 51,295 |
| 03 Jan 2024 | 15.25 | 15.30 | 15.27 | 15.25 | 15.25 | 30,648 |
| 02 Jan 2024 | 15.50 | 15.32 | 15.00 | 15.25 | 15.25 | 33,307 |
| 29 Dec 2023 | 15.00 | 15.32 | 15.29 | 15.25 | 15.25 | 31,304 |
| 28 Dec 2023 | 16.00 | 15.25 | 15.00 | 15.00 | 15.00 | 40,000 |
| 27 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 22 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 21 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 20 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 19 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 18 Dec 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 15 Dec 2023 | 16.25 | 15.55 | 15.51 | 16.00 | 16.00 | 18,000 |
| 14 Dec 2023 | 16.25 | 15.62 | 15.62 | 16.25 | 16.25 | 17,405 |
| 13 Dec 2023 | 16.25 | 16.30 | 16.30 | 16.25 | 16.25 | 234 |
| 12 Dec 2023 | 16.25 | 15.62 | 15.62 | 16.25 | 16.25 | 28,639 |
| 11 Dec 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 08 Dec 2023 | 16.25 | 16.30 | 16.30 | 16.25 | 16.25 | 4,337 |
| 07 Dec 2023 | 16.50 | 15.89 | 15.50 | 16.25 | 16.25 | 80,304 |
| 06 Dec 2023 | 16.75 | 16.17 | 16.00 | 16.50 | 16.50 | 22,000 |
| 05 Dec 2023 | 17.50 | 17.06 | 16.17 | 16.75 | 16.75 | 26,658 |
| 04 Dec 2023 | 17.50 | 17.39 | 17.38 | 17.50 | 17.50 | 19,877 |
| 01 Dec 2023 | 17.50 | 17.01 | 17.01 | 17.50 | 17.50 | 10,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.