Get the Stockscreener App
16.85
4.46%
+0.72
Pre-market:
16.20
-0.65
-3.86%
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 May 15, 2024, is $16.85.
- 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 61.86% to $16.85 now.
- The 52-week high stock price for MANU is $26.64, representing a 58.10% increase from the current share price, occurred on June 15, 2023.
- The 52-week low stock price for MANU is $13.50, indicating a -19.88% 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 |
|---|---|---|---|---|---|
| May 15, 2024 | $16.88 | $16.15 | $0.73 | 653,191.0 | +4.46% |
| May 14, 2024 | $16.28 | $16.01 | $0.27 | 333,274.0 | +0.62% |
| May 13, 2024 | $16.52 | $15.87 | $0.655 | 884,312.0 | +1.65% |
| May 10, 2024 | $15.82 | $15.37 | $0.45 | 387,689.0 | +0.13% |
| May 09, 2024 | $15.76 | $15.48 | $0.28 | 231,742.0 | +1.74% |
| May 08, 2024 | $15.83 | $15.47 | $0.36 | 423,729.0 | -2.46% |
| May 07, 2024 | $15.89 | $15.34 | $0.5525 | 370,248.0 | +2.12% |
| May 06, 2024 | $15.79 | $15.49 | $0.30 | 483,512.0 | +0.32% |
| May 03, 2024 | $15.90 | $15.48 | $0.425 | 819,713.0 | -2.02% |
| May 02, 2024 | $16.21 | $15.80 | $0.41 | 541,307.0 | -1.31% |
| May 01, 2024 | $16.25 | $16.00 | $0.25 | 474,025.0 | -1.11% |
| Apr 30, 2024 | $16.40 | $16.19 | $0.21 | 468,722.0 | -1.46% |
| Apr 29, 2024 | $16.46 | $16.06 | $0.40 | 560,503.0 | +2.30% |
| Apr 26, 2024 | $16.25 | $16.00 | $0.2453 | 460,467.0 | +0.06% |
| Apr 25, 2024 | $16.14 | $15.48 | $0.66 | 431,618.0 | +1.71% |
| Apr 24, 2024 | $15.87 | $15.52 | $0.3499 | 457,945.0 | +1.54% |
| Apr 23, 2024 | $15.72 | $15.23 | $0.49 | 440,114.0 | +0.84% |
| Apr 22, 2024 | $15.53 | $15.03 | $0.505 | 783,537.0 | +2.12% |
| Apr 19, 2024 | $15.15 | $14.71 | $0.44 | 559,623.0 | +1.48% |
| Apr 18, 2024 | $14.91 | $14.76 | $0.155 | 398,740.0 | +0.61% |
| Apr 17, 2024 | $14.81 | $14.57 | $0.245 | 803,040.0 | +1.86% |
| Apr 16, 2024 | $14.64 | $14.30 | $0.335 | 514,222.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $16.88 | $15.34 | $1.54 | 6,255,933.0 | +4.01% |
| 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% |
1.64%
1.05%
Cap:
|
Volume (24h):