Manolete Partners Plc (AIM:MANO)
London · Delayed Price · Currency is GBP · Price in GBX 37.13
-0.37 (-0.99%)
May 28, 2026, 2:00 PM GMT
Manolete Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 38.00 | 38.00 | 36.50 | 37.50 | 37.50 | -1.32% | 70,931 |
| May 26, 2026 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2.70% | 82,691 |
| May 22, 2026 | 38.50 | 39.00 | 37.00 | 37.00 | 37.00 | -3.90% | 66,899 |
| May 21, 2026 | 38.50 | 39.00 | 38.00 | 38.50 | 38.50 | - | 11,786 |
| May 20, 2026 | 38.50 | 39.00 | 37.00 | 38.50 | 38.50 | 4.05% | 47,926 |
| May 19, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | - | 136,226 |
| May 18, 2026 | 37.50 | 38.00 | 37.00 | 37.00 | 37.00 | - | 65,421 |
| May 15, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -3.27% | 89,055 |
| May 14, 2026 | 38.00 | 39.00 | 37.71 | 38.25 | 38.25 | 0.92% | 17,670 |
| May 13, 2026 | 38.00 | 39.00 | 37.00 | 37.90 | 37.90 | 2.43% | 62,318 |
| May 12, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | - | 117,730 |
| May 11, 2026 | 38.00 | 39.00 | 37.00 | 37.00 | 37.00 | -2.63% | 104,526 |
| May 8, 2026 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | - | 116,891 |
| May 7, 2026 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 20,559 |
| May 6, 2026 | 39.00 | 39.25 | 38.00 | 39.00 | 39.00 | -2.50% | 62,016 |
| May 5, 2026 | 40.00 | 40.80 | 39.00 | 40.00 | 40.00 | 1.27% | 22,349 |
| May 1, 2026 | 39.50 | 41.00 | 39.00 | 39.50 | 39.50 | -1.25% | 71,485 |
| Apr 30, 2026 | 39.00 | 40.00 | 39.31 | 40.00 | 40.00 | 1.27% | 66,625 |
| Apr 29, 2026 | 39.50 | 40.00 | 38.00 | 39.50 | 39.50 | -1.25% | 117,764 |
| Apr 28, 2026 | 40.50 | 42.00 | 39.10 | 40.00 | 40.00 | -2.44% | 151,468 |
| Apr 27, 2026 | 40.50 | 43.00 | 40.00 | 41.00 | 41.00 | 2.50% | 368,244 |
| Apr 24, 2026 | 53.50 | 57.00 | 40.00 | 40.00 | 40.00 | -20.00% | 1,010,849 |
| Apr 23, 2026 | 53.00 | 51.20 | 50.00 | 50.00 | 50.00 | -5.66% | 63,942 |
| Apr 22, 2026 | 53.00 | 56.00 | 50.00 | 53.00 | 53.00 | 6.00% | 16,738 |
| Apr 21, 2026 | 53.00 | 56.00 | 50.00 | 50.00 | 50.00 | -5.66% | 17,644 |
| Apr 20, 2026 | 54.00 | 57.00 | 51.00 | 53.00 | 53.00 | -1.85% | 50,841 |
| Apr 17, 2026 | 52.50 | 57.00 | 51.00 | 54.00 | 54.00 | 2.86% | 25,832 |
| Apr 16, 2026 | 54.50 | 57.00 | 50.52 | 52.50 | 52.50 | -3.67% | 65,146 |
| Apr 15, 2026 | 54.50 | 57.00 | 52.00 | 54.50 | 54.50 | - | 9,988 |
| Apr 14, 2026 | 54.50 | 57.00 | 53.00 | 54.50 | 54.50 | 1.30% | 22,511 |
| Apr 13, 2026 | 55.00 | 57.00 | 52.55 | 53.80 | 53.80 | -2.18% | 27,865 |
| Apr 10, 2026 | 55.00 | 58.00 | 52.30 | 55.00 | 55.00 | - | 34,830 |
| Apr 9, 2026 | 55.00 | 58.00 | 52.00 | 55.00 | 55.00 | - | 7,902 |
| Apr 8, 2026 | 55.00 | 58.00 | 52.00 | 55.00 | 55.00 | 5.77% | 15,050 |
| Apr 7, 2026 | 55.00 | 58.00 | 52.00 | 52.00 | 52.00 | -5.45% | 13,539 |
| Apr 2, 2026 | 55.00 | 57.00 | 53.15 | 55.00 | 55.00 | - | 40,226 |
| Apr 1, 2026 | 55.00 | 58.00 | 52.00 | 55.00 | 55.00 | - | 38,990 |
| Mar 31, 2026 | 55.00 | 57.70 | 55.00 | 55.00 | 55.00 | - | 21,063 |
| Mar 30, 2026 | 56.50 | 58.00 | 53.00 | 55.00 | 55.00 | -2.65% | 1,054 |
| Mar 27, 2026 | 56.50 | 60.00 | 53.00 | 56.50 | 56.50 | - | 6,539 |
| Mar 26, 2026 | 57.00 | 58.00 | 53.00 | 56.50 | 56.50 | -0.88% | 35,688 |
| Mar 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 9,800 |
| Mar 24, 2026 | 57.00 | 54.00 | 53.00 | 57.00 | 57.00 | 7.55% | 11,652 |
| Mar 23, 2026 | 57.50 | 60.00 | 53.00 | 53.00 | 53.00 | -7.02% | 35,752 |
| Mar 20, 2026 | 57.50 | 57.00 | 55.00 | 57.00 | 57.00 | -0.87% | 773 |
| Mar 19, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | 0.88% | 43,381 |
| Mar 18, 2026 | 57.50 | 60.00 | 55.50 | 57.00 | 57.00 | -0.87% | 15,510 |
| Mar 17, 2026 | 57.50 | 60.00 | 55.50 | 57.50 | 57.50 | - | 44,264 |
| Mar 16, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | 4.55% | 18,465 |
| Mar 13, 2026 | 57.50 | 60.00 | 55.00 | 55.00 | 55.00 | -4.35% | 8,712 |