Manolete Partners Plc (AIM:MANO)
London · Delayed Price · Currency is GBP · Price in GBX 74.00
0.00 (0.00%)
At close: Dec 5, 2025
Manolete Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.00 | 74.33 | 73.60 | 74.00 | 74.00 | - | 10,991 |
| Dec 4, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | -1.33% | 67,124 |
| Dec 3, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 3.45% | 40,179 |
| Dec 2, 2025 | 72.00 | 73.00 | 71.00 | 72.50 | 72.50 | 0.69% | 33,994 |
| Dec 1, 2025 | 68.50 | 72.00 | 69.00 | 72.00 | 72.00 | 2.86% | 67,747 |
| Nov 28, 2025 | 66.50 | 70.00 | 66.20 | 70.00 | 70.00 | 5.26% | 11,313 |
| Nov 27, 2025 | 65.00 | 67.00 | 63.00 | 66.50 | 66.50 | 2.31% | 45,609 |
| Nov 26, 2025 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 54,036 |
| Nov 25, 2025 | 66.50 | 68.00 | 65.00 | 66.00 | 66.00 | -0.75% | 33,887 |
| Nov 24, 2025 | 67.50 | 68.00 | 65.00 | 66.50 | 66.50 | -0.75% | 14,815 |
| Nov 21, 2025 | 71.00 | 72.00 | 64.00 | 67.00 | 67.00 | -4.29% | 580,808 |
| Nov 20, 2025 | 71.00 | 75.00 | 70.00 | 70.00 | 70.00 | -1.41% | 641,712 |
| Nov 19, 2025 | 88.00 | 90.00 | 65.00 | 71.00 | 71.00 | -21.11% | 472,031 |
| Nov 18, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 4.65% | 39,331 |
| Nov 17, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 10,034 |
| Nov 14, 2025 | 86.00 | 87.00 | 85.50 | 86.00 | 86.00 | -1.15% | 7,702 |
| Nov 13, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 9,502 |
| Nov 12, 2025 | 86.00 | 87.00 | 85.20 | 87.00 | 87.00 | - | 19,175 |
| Nov 11, 2025 | 85.00 | 87.00 | 83.80 | 87.00 | 87.00 | 3.57% | 34,590 |
| Nov 10, 2025 | 85.00 | 86.90 | 83.00 | 84.00 | 84.00 | -1.18% | 28,096 |
| Nov 7, 2025 | 85.00 | 83.80 | 83.00 | 85.00 | 85.00 | - | 7,941 |
| Nov 6, 2025 | 86.50 | 88.00 | 83.00 | 85.00 | 85.00 | - | 7,054 |
| Nov 5, 2025 | 86.50 | 88.00 | 85.00 | 85.00 | 85.00 | - | 41,968 |
| Nov 4, 2025 | 87.50 | 88.00 | 85.00 | 85.00 | 85.00 | -2.86% | 29,582 |
| Nov 3, 2025 | 87.50 | 87.00 | 85.00 | 87.50 | 87.50 | 2.94% | 21,587 |
| Oct 31, 2025 | 87.50 | 90.00 | 85.00 | 85.00 | 85.00 | -2.30% | 21,007 |
| Oct 30, 2025 | 87.50 | 87.00 | 85.25 | 87.00 | 87.00 | - | 9,298 |
| Oct 29, 2025 | 87.50 | 90.00 | 84.00 | 87.00 | 87.00 | -0.57% | 35,543 |
| Oct 28, 2025 | 87.50 | 87.00 | 85.00 | 87.50 | 87.50 | - | 20,209 |
| Oct 27, 2025 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 37,331 |
| Oct 24, 2025 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 2.34% | 20,246 |
| Oct 23, 2025 | 87.50 | 90.00 | 85.13 | 85.50 | 85.50 | -0.58% | 9,993 |
| Oct 22, 2025 | 87.50 | 90.00 | 85.13 | 86.00 | 86.00 | -1.15% | 23,359 |
| Oct 21, 2025 | 87.50 | 90.00 | 85.00 | 87.00 | 87.00 | -0.57% | 16,867 |
| Oct 20, 2025 | 89.00 | 90.00 | 85.00 | 87.50 | 87.50 | -1.69% | 18,984 |
| Oct 17, 2025 | 89.00 | 90.00 | 88.30 | 89.00 | 89.00 | -0.56% | 9,289 |
| Oct 16, 2025 | 89.00 | 90.00 | 89.40 | 89.50 | 89.50 | -0.56% | 17,250 |
| Oct 15, 2025 | 88.50 | 92.00 | 88.75 | 90.00 | 90.00 | 1.12% | 14,134 |
| Oct 14, 2025 | 88.50 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 18,394 |
| Oct 13, 2025 | 88.50 | 90.00 | 87.20 | 90.00 | 90.00 | - | 13,358 |
| Oct 10, 2025 | 85.50 | 90.00 | 85.00 | 90.00 | 90.00 | 4.65% | 69,639 |
| Oct 9, 2025 | 85.50 | 87.00 | 85.00 | 86.00 | 86.00 | 0.58% | 111,553 |
| Oct 8, 2025 | 87.50 | 90.00 | 85.00 | 85.50 | 85.50 | - | 82,291 |
| Oct 7, 2025 | 87.50 | 88.45 | 85.50 | 85.50 | 85.50 | -2.29% | 19,838 |
| Oct 6, 2025 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 0.57% | 37,119 |
| Oct 3, 2025 | 87.50 | 88.20 | 87.00 | 87.00 | 87.00 | -3.33% | 2,857 |
| Oct 2, 2025 | 87.50 | 90.00 | 85.53 | 90.00 | 90.00 | 2.86% | 37,455 |
| Oct 1, 2025 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 0.57% | 21,959 |
| Sep 30, 2025 | 87.50 | 88.45 | 85.10 | 87.00 | 87.00 | 0.58% | 100,438 |
| Sep 29, 2025 | 87.50 | 90.00 | 85.00 | 86.50 | 86.50 | -1.70% | 57,595 |