Manx Financial Group PLC (AIM:MFX)
London · Delayed Price · Currency is GBP · Price in GBX 36.50
+2.00 (5.80%)
Aug 22, 2025, 5:25 PM GMT+1
Manx Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 34.85 | 37.00 | 34.15 | 36.50 | 36.50 | 5.80% | 288,503 |
| Aug 21, 2025 | 33.70 | 35.00 | 33.65 | 34.50 | 34.50 | 4.55% | 146,139 |
| Aug 20, 2025 | 31.90 | 33.85 | 31.17 | 33.00 | 33.00 | 4.76% | 240,611 |
| Aug 19, 2025 | 31.01 | 31.90 | 31.01 | 31.50 | 31.50 | - | 109,764 |
| Aug 18, 2025 | 32.00 | 32.00 | 31.00 | 31.50 | 31.50 | - | 134,827 |
| Aug 15, 2025 | 32.00 | 32.00 | 30.00 | 31.50 | 31.50 | -1.56% | 245,324 |
| Aug 14, 2025 | 32.00 | 32.33 | 31.05 | 32.00 | 32.00 | 1.59% | 189,692 |
| Aug 13, 2025 | 32.70 | 32.70 | 31.40 | 31.50 | 31.50 | -3.08% | 229,368 |
| Aug 12, 2025 | 31.55 | 33.00 | 31.05 | 32.50 | 32.50 | 4.84% | 385,864 |
| Aug 11, 2025 | 31.75 | 31.77 | 30.50 | 31.00 | 31.00 | - | 83,726 |
| Aug 8, 2025 | 31.70 | 31.77 | 30.00 | 31.00 | 31.00 | - | 86,794 |
| Aug 7, 2025 | 29.80 | 31.80 | 29.42 | 31.00 | 31.00 | 5.08% | 174,859 |
| Aug 6, 2025 | 29.00 | 29.80 | 28.36 | 29.50 | 29.50 | 1.72% | 88,105 |
| Aug 5, 2025 | 29.20 | 29.20 | 28.00 | 29.00 | 29.00 | - | 162,222 |
| Aug 4, 2025 | 29.74 | 30.70 | 28.00 | 29.00 | 29.00 | -3.33% | 406,906 |
| Aug 1, 2025 | 29.26 | 31.00 | 29.00 | 30.00 | 30.00 | -1.64% | 433,967 |
| Jul 31, 2025 | 30.60 | 31.67 | 29.00 | 30.50 | 30.50 | -1.61% | 231,762 |
| Jul 30, 2025 | 31.38 | 31.38 | 30.00 | 31.00 | 31.00 | - | 103,519 |
| Jul 29, 2025 | 30.92 | 32.00 | 30.00 | 31.00 | 31.00 | - | 676,790 |
| Jul 28, 2025 | 27.76 | 31.60 | 27.00 | 31.00 | 31.00 | 14.81% | 1,521,220 |
| Jul 25, 2025 | 26.90 | 28.00 | 25.33 | 27.00 | 27.00 | 3.85% | 264,703 |
| Jul 24, 2025 | 24.79 | 27.00 | 24.13 | 26.00 | 26.00 | 8.33% | 333,720 |
| Jul 23, 2025 | 25.00 | 25.40 | 23.00 | 24.00 | 24.00 | 6.67% | 189,940 |
| Jul 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 21, 2025 | 22.65 | 22.65 | 22.10 | 22.50 | 22.50 | - | 56,309 |
| Jul 18, 2025 | 22.60 | 22.60 | 22.00 | 22.50 | 22.50 | - | 27,935 |
| Jul 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 16, 2025 | 22.65 | 22.65 | 22.50 | 22.50 | 22.50 | - | 1,000 |
| Jul 15, 2025 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | - | 6,724 |
| Jul 14, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | - | 4,000 |
| Jul 11, 2025 | 22.11 | 22.50 | 22.00 | 22.50 | 22.50 | 1.35% | 35,871 |
| Jul 10, 2025 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | - | 41,129 |
| Jul 9, 2025 | 22.40 | 22.40 | 21.11 | 22.20 | 22.20 | -1.33% | 22,265 |
| Jul 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 7, 2025 | 22.50 | 22.50 | 21.25 | 22.50 | 22.50 | - | 14,902 |
| Jul 4, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | - | 61,765 |
| Jul 3, 2025 | 22.00 | 22.60 | 22.00 | 22.50 | 22.50 | - | 22,974 |
| Jul 2, 2025 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | - | 384 |
| Jul 1, 2025 | 22.13 | 22.50 | 22.00 | 22.50 | 22.50 | -2.17% | 58,760 |
| Jun 30, 2025 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | -8.00% | 118,560 |
| Jun 27, 2025 | 25.60 | 25.60 | 24.00 | 25.00 | 25.00 | -1.96% | 128,715 |
| Jun 26, 2025 | 25.20 | 25.59 | 24.00 | 25.50 | 25.50 | - | 90,724 |
| Jun 25, 2025 | 25.45 | 25.99 | 25.00 | 25.50 | 25.50 | - | 349,846 |
| Jun 24, 2025 | 25.90 | 25.90 | 25.30 | 25.50 | 25.50 | - | 42,325 |
| Jun 23, 2025 | 25.90 | 26.00 | 25.30 | 25.50 | 25.50 | - | 18,896 |
| Jun 20, 2025 | 25.15 | 25.50 | 25.15 | 25.50 | 25.50 | - | 58,000 |
| Jun 19, 2025 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 92,828 |
| Jun 18, 2025 | 25.27 | 26.00 | 25.15 | 25.50 | 25.50 | - | 120,350 |
| Jun 17, 2025 | 25.80 | 26.00 | 25.04 | 25.50 | 25.50 | - | 146,119 |
| Jun 16, 2025 | 25.88 | 25.88 | 25.15 | 25.50 | 25.50 | - | 41,331 |