Get the Stockscreener App
17.15
0.41%
0.07
After Hours:
17.14
-0.010
-0.06%
Manchester United Plc Stock (MANU) Price History
The historical daily chart and data for Manchester United Plc stock (MANU), show that the latest closing stock price as of December 20, 2024, is $17.15.
- Manchester United Plc all-time high stock price is $27.70, occurred on August 31, 2018.
- The lowest Manchester United Plc stock price recorded was $10.41 on July 11, 2022. Since then, Manchester United Plc's stock price has risen over 64.75% to $17.15 now.
- The 52-week high stock price for MANU is $22.00, representing a 28.28% increase from the current share price, occurred on February 08, 2024.
- The 52-week low stock price for MANU is $13.50, indicating a -21.28% decrease from the current share price, occurred on March 22, 2024.
- The closing price of Manchester United Plc (MANU) stock in the beginning of 2023 was $14.66. The stock closed the year at $23.33, a gain of over 59.14% for the year.
The table below shows more information about MANU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $17.25 | $16.98 | $0.27 | 180,939.0 | +0.41% |
| Dec 19, 2024 | $17.85 | $16.98 | $0.87 | 201,104.0 | -3.17% |
| Dec 18, 2024 | $18.40 | $17.57 | $0.83 | 228,093.0 | -3.18% |
| Dec 17, 2024 | $18.42 | $17.72 | $0.6998 | 334,415.0 | +3.05% |
| Dec 16, 2024 | $17.79 | $17.38 | $0.41 | 137,287.0 | +2.02% |
| Dec 13, 2024 | $17.52 | $17.15 | $0.37 | 157,667.0 | +0.58% |
| Dec 12, 2024 | $17.68 | $17.17 | $0.51 | 195,818.0 | -1.15% |
| Dec 11, 2024 | $17.60 | $17.23 | $0.37 | 341,235.0 | +1.22% |
| Dec 10, 2024 | $17.30 | $17.01 | $0.29 | 129,450.0 | +0.41% |
| Dec 09, 2024 | $17.58 | $16.94 | $0.64 | 288,585.0 | -1.44% |
| Dec 06, 2024 | $17.46 | $16.75 | $0.705 | 227,133.0 | +3.82% |
| Dec 05, 2024 | $16.94 | $16.68 | $0.26 | 311,878.0 | -1.06% |
| Dec 04, 2024 | $17.12 | $16.86 | $0.265 | 171,623.0 | +0.30% |
| Dec 03, 2024 | $17.26 | $16.85 | $0.41 | 217,047.0 | -2.31% |
| Dec 02, 2024 | $17.30 | $16.79 | $0.51 | 304,623.0 | +1.83% |
| Nov 29, 2024 | $17.20 | $16.93 | $0.27 | 160,084.0 | -0.29% |
| Nov 27, 2024 | $17.27 | $16.83 | $0.44 | 350,310.0 | +0.53% |
| Nov 26, 2024 | $17.17 | $16.80 | $0.37 | 238,184.0 | -1.57% |
| Nov 25, 2024 | $17.59 | $17.13 | $0.46 | 333,666.0 | -1.66% |
| Nov 22, 2024 | $17.75 | $17.35 | $0.40 | 272,865.0 | +0.23% |
Manchester United Plc Stock (MANU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Manchester United Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MANU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Manchester United Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Manchester United Plc Stock (MANU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.42 | $16.68 | $1.74 | 3,607,836.0 | +1.00% |
| Nov, 2024 | $18.12 | $16.34 | $1.79 | 5,860,353.0 | +4.49% |
| Oct, 2024 | $16.74 | $15.48 | $1.26 | 4,242,648.0 | +0.43% |
| Sep, 2024 | $17.43 | $14.75 | $2.68 | 5,368,189.0 | -6.09% |
| Aug, 2024 | $17.86 | $15.66 | $2.20 | 4,990,112.0 | +0.41% |
| Jul, 2024 | $17.34 | $15.72 | $1.62 | 6,546,677.0 | +6.32% |
| Jun, 2024 | $17.40 | $15.80 | $1.60 | 6,951,543.0 | -4.38% |
| May, 2024 | $17.20 | $15.34 | $1.86 | 10,260,739.0 | +4.20% |
| Apr, 2024 | $16.46 | $13.61 | $2.85 | 12,042,161.0 | +16.05% |
| Mar, 2024 | $15.22 | $13.50 | $1.72 | 19,795,043.0 | -8.16% |
| Feb, 2024 | $22.00 | $15.14 | $6.86 | 54,215,602.0 | -21.49% |
| Jan, 2024 | $21.32 | $19.23 | $2.09 | 31,674,277.0 | -5.00% |
Manchester United Plc Stock (MANU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.84 | $18.98 | $1.86 | 19,015,900.0 | +4.57% |
| Nov, 2023 | $20.35 | $17.56 | $2.79 | 18,181,624.0 | +8.70% |
| Oct, 2023 | $20.51 | $17.02 | $3.49 | 31,133,869.0 | -9.40% |
| Sep, 2023 | $23.75 | $18.18 | $5.57 | 26,076,661.0 | -13.24% |
| Aug, 2023 | $24.60 | $19.73 | $4.87 | 25,184,748.0 | +2.93% |
| Jul, 2023 | $25.09 | $21.34 | $3.75 | 22,870,530.0 | -9.11% |
| Jun, 2023 | $26.64 | $17.60 | $9.04 | 58,096,247.0 | +26.19% |
| May, 2023 | $20.70 | $17.26 | $3.44 | 32,637,969.0 | -3.64% |
| Apr, 2023 | $23.78 | $18.91 | $4.87 | 29,751,991.0 | -9.48% |
| Mar, 2023 | $26.06 | $19.63 | $6.43 | 49,677,492.0 | +6.75% |
| Feb, 2023 | $27.34 | $19.80 | $7.54 | 50,566,671.0 | -7.98% |
| Jan, 2023 | $25.24 | $22.20 | $3.04 | 17,556,780.0 | -3.34% |
Manchester United Plc Stock (MANU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.60 | $20.21 | $3.39 | 26,865,772.0 | +5.57% |
| Nov, 2022 | $22.95 | $12.55 | $10.40 | 82,106,443.0 | +69.22% |
| Oct, 2022 | $14.01 | $12.16 | $1.85 | 7,805,928.0 | -1.58% |
| Sep, 2022 | $15.23 | $12.44 | $2.79 | 15,845,592.0 | -1.26% |
| Aug, 2022 | $14.14 | $10.97 | $3.17 | 22,167,146.0 | +20.65% |
| Jul, 2022 | $11.37 | $10.41 | $0.96 | 5,267,501.0 | +0.18% |
| Jun, 2022 | $12.91 | $10.60 | $2.32 | 15,008,265.0 | -12.85% |
| May, 2022 | $14.27 | $10.51 | $3.76 | 12,439,684.0 | -5.76% |
| Apr, 2022 | $14.79 | $13.16 | $1.63 | 7,566,740.0 | -6.43% |
| Mar, 2022 | $14.78 | $12.04 | $2.74 | 13,256,261.0 | +7.58% |
| Feb, 2022 | $14.19 | $12.82 | $1.37 | 5,725,981.0 | -2.04% |
| Jan, 2022 | $15.05 | $13.10 | $1.95 | 6,630,954.0 | -3.58% |
1.40%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):