Manolete Partners Plc (AIM:MANO)
London · Delayed Price · Currency is GBP · Price in GBX 113.00
+3.00 (2.73%)
Sep 5, 2025, 4:35 PM GMT+1
Manolete Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 110.00 | 114.00 | 105.00 | 113.00 | 113.00 | 2.73% | 94,870 |
| Sep 4, 2025 | 105.00 | 110.00 | 103.00 | 110.00 | 110.00 | 4.76% | 90,887 |
| Sep 3, 2025 | 102.50 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 102,800 |
| Sep 2, 2025 | 97.50 | 103.00 | 97.50 | 103.00 | 103.00 | 5.64% | 121,559 |
| Sep 1, 2025 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | - | 32,435 |
| Aug 29, 2025 | 97.50 | 100.00 | 97.50 | 97.50 | 97.50 | -0.51% | 7,395 |
| Aug 28, 2025 | 98.40 | 100.00 | 95.25 | 98.00 | 98.00 | 0.51% | 64,528 |
| Aug 27, 2025 | 93.50 | 100.00 | 93.00 | 97.50 | 97.50 | 2.63% | 203,658 |
| Aug 26, 2025 | 92.00 | 97.00 | 90.00 | 95.00 | 95.00 | 4.40% | 171,715 |
| Aug 22, 2025 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | -3.19% | 124,593 |
| Aug 21, 2025 | 93.00 | 94.00 | 88.58 | 94.00 | 94.00 | 3.87% | 36,145 |
| Aug 20, 2025 | 90.00 | 93.00 | 88.58 | 90.50 | 90.50 | 0.56% | 56,654 |
| Aug 19, 2025 | 88.80 | 90.00 | 87.00 | 90.00 | 90.00 | 2.86% | 54,340 |
| Aug 18, 2025 | 85.00 | 89.00 | 81.80 | 87.50 | 87.50 | 2.94% | 83,261 |
| Aug 15, 2025 | 83.00 | 85.00 | 82.00 | 85.00 | 85.00 | 2.41% | 76,694 |
| Aug 14, 2025 | 83.50 | 84.00 | 80.00 | 83.00 | 83.00 | 0.61% | 136,758 |
| Aug 13, 2025 | 82.00 | 84.20 | 81.50 | 82.50 | 82.50 | 1.85% | 63,555 |
| Aug 12, 2025 | 81.50 | 82.00 | 78.00 | 81.00 | 81.00 | 1.25% | 53,037 |
| Aug 11, 2025 | 84.50 | 84.50 | 77.55 | 80.00 | 80.00 | -2.44% | 140,076 |
| Aug 8, 2025 | 82.00 | 85.00 | 80.00 | 82.00 | 82.00 | -0.61% | 101,487 |
| Aug 7, 2025 | 83.50 | 85.00 | 80.00 | 82.50 | 82.50 | 1.23% | 52,341 |
| Aug 6, 2025 | 81.50 | 82.00 | 80.33 | 81.50 | 81.50 | - | 48,611 |
| Aug 5, 2025 | 78.00 | 83.00 | 76.60 | 81.50 | 81.50 | 5.84% | 163,969 |
| Aug 4, 2025 | 77.25 | 80.00 | 70.14 | 77.00 | 77.00 | 1.32% | 3,994,291 |
| Aug 1, 2025 | 80.00 | 80.00 | 75.50 | 76.00 | 76.00 | - | 51,070 |
| Jul 31, 2025 | 76.40 | 80.00 | 76.00 | 76.00 | 76.00 | 1.33% | 15,584 |
| Jul 30, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 32,640 |
| Jul 29, 2025 | 78.00 | 80.00 | 75.00 | 75.00 | 75.00 | -3.85% | 133,858 |
| Jul 28, 2025 | 78.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | 360,134 |
| Jul 25, 2025 | 76.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | 331,647 |
| Jul 24, 2025 | 77.00 | 78.89 | 75.00 | 78.00 | 78.00 | 1.30% | 143,171 |
| Jul 23, 2025 | 75.00 | 80.00 | 75.00 | 77.00 | 77.00 | -2.53% | 98,753 |
| Jul 22, 2025 | 80.00 | 81.50 | 75.00 | 79.00 | 79.00 | -2.47% | 75,022 |
| Jul 21, 2025 | 79.00 | 81.50 | 75.00 | 81.00 | 81.00 | 2.53% | 112,583 |
| Jul 18, 2025 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 141,467 |
| Jul 17, 2025 | 80.00 | 81.00 | 78.60 | 80.00 | 80.00 | 0.63% | 42,042 |
| Jul 16, 2025 | 81.40 | 82.00 | 79.00 | 79.50 | 79.50 | -0.63% | 35,060 |
| Jul 15, 2025 | 82.00 | 85.00 | 80.00 | 80.00 | 80.00 | -2.44% | 78,085 |
| Jul 14, 2025 | 83.00 | 83.00 | 80.10 | 82.00 | 82.00 | -1.20% | 171,588 |
| Jul 11, 2025 | 82.00 | 83.00 | 80.13 | 83.00 | 83.00 | 1.22% | 51,676 |
| Jul 10, 2025 | 82.00 | 83.00 | 80.00 | 82.00 | 82.00 | -1.20% | 130,434 |
| Jul 9, 2025 | 83.50 | 83.50 | 80.12 | 83.00 | 83.00 | -1.19% | 47,110 |
| Jul 8, 2025 | 84.00 | 84.00 | 82.25 | 84.00 | 84.00 | - | 74,383 |
| Jul 7, 2025 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 121,244 |
| Jul 4, 2025 | 85.00 | 87.00 | 82.00 | 84.00 | 84.00 | -2.33% | 106,294 |
| Jul 3, 2025 | 86.30 | 88.50 | 84.00 | 86.00 | 86.00 | -1.15% | 79,893 |
| Jul 2, 2025 | 89.00 | 89.00 | 86.22 | 87.00 | 87.00 | -1.14% | 89,389 |
| Jul 1, 2025 | 89.00 | 90.00 | 86.33 | 88.00 | 88.00 | - | 179,706 |
| Jun 30, 2025 | 91.50 | 93.00 | 86.22 | 88.00 | 88.00 | -3.83% | 87,744 |
| Jun 27, 2025 | 92.00 | 95.00 | 88.00 | 91.50 | 91.50 | -1.61% | 99,212 |