Manx Financial Group PLC (AIM:MFX)
London · Delayed Price · Currency is GBP · Price in GBX 27.00
+0.50 (1.89%)
Oct 31, 2025, 5:17 PM GMT+1
Manx Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 1.89% | 61,163 |
| Oct 30, 2025 | 24.50 | 27.00 | 24.50 | 26.50 | 26.50 | 8.16% | 84,240 |
| Oct 29, 2025 | 24.00 | 24.50 | 23.40 | 24.50 | 24.50 | 2.08% | 132,806 |
| Oct 28, 2025 | 25.00 | 25.40 | 23.00 | 24.00 | 24.00 | -4.00% | 69,090 |
| Oct 27, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 63,736 |
| Oct 24, 2025 | 25.50 | 25.50 | 24.00 | 25.00 | 25.00 | -1.96% | 142,884 |
| Oct 23, 2025 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | - | 93,036 |
| Oct 22, 2025 | 26.50 | 26.50 | 25.00 | 25.50 | 25.50 | -3.77% | 67,734 |
| Oct 21, 2025 | 26.50 | 26.71 | 25.10 | 26.50 | 26.50 | - | 31,240 |
| Oct 20, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 9,607 |
| Oct 17, 2025 | 26.50 | 26.85 | 26.00 | 26.50 | 26.50 | - | 28,000 |
| Oct 16, 2025 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | -1.85% | 105,924 |
| Oct 15, 2025 | 27.00 | 27.90 | 26.26 | 27.00 | 27.00 | - | 27,756 |
| Oct 14, 2025 | 27.50 | 27.60 | 26.50 | 27.00 | 27.00 | -1.82% | 82,453 |
| Oct 13, 2025 | 27.50 | 27.75 | 27.50 | 27.50 | 27.50 | - | 7,120 |
| Oct 10, 2025 | 27.00 | 28.00 | 27.00 | 27.50 | 27.50 | 1.85% | 114,960 |
| Oct 9, 2025 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 1.89% | 54,086 |
| Oct 8, 2025 | 28.50 | 28.95 | 25.00 | 26.50 | 25.82 | -7.02% | 292,011 |
| Oct 7, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 27.77 | - | 137,832 |
| Oct 6, 2025 | 27.50 | 29.00 | 27.50 | 28.50 | 27.77 | 3.64% | 113,442 |
| Oct 3, 2025 | 26.50 | 28.00 | 25.25 | 27.50 | 26.80 | 3.77% | 365,843 |
| Oct 2, 2025 | 29.00 | 29.00 | 26.00 | 26.50 | 25.82 | -8.62% | 276,977 |
| Oct 1, 2025 | 29.50 | 30.00 | 28.00 | 29.00 | 28.26 | -3.33% | 301,747 |
| Sep 30, 2025 | 31.50 | 31.75 | 29.25 | 30.00 | 29.23 | -4.76% | 246,542 |
| Sep 29, 2025 | 32.00 | 32.00 | 31.10 | 31.50 | 30.70 | -1.56% | 61,454 |
| Sep 26, 2025 | 31.50 | 32.00 | 31.05 | 32.00 | 31.18 | 1.59% | 50,277 |
| Sep 25, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 30.70 | - | 30,311 |
| Sep 24, 2025 | 31.50 | 32.00 | 31.50 | 31.50 | 30.70 | - | 9,916 |
| Sep 23, 2025 | 33.60 | 34.00 | 30.75 | 31.50 | 30.70 | -6.25% | 181,747 |
| Sep 22, 2025 | 36.10 | 36.90 | 33.00 | 33.60 | 32.74 | -6.93% | 327,672 |
| Sep 19, 2025 | 36.10 | 37.00 | 35.20 | 36.10 | 35.18 | - | 85,396 |
| Sep 18, 2025 | 36.50 | 36.50 | 35.13 | 36.10 | 35.18 | -1.10% | 40,606 |
| Sep 17, 2025 | 37.50 | 37.58 | 36.00 | 36.50 | 35.57 | -2.67% | 217,463 |
| Sep 16, 2025 | 36.00 | 38.81 | 36.00 | 37.50 | 36.54 | 5.63% | 271,759 |
| Sep 15, 2025 | 35.00 | 36.00 | 34.68 | 35.50 | 34.59 | 1.43% | 172,864 |
| Sep 12, 2025 | 35.00 | 35.60 | 34.60 | 35.00 | 34.10 | - | 64,721 |
| Sep 11, 2025 | 34.50 | 36.00 | 34.50 | 35.00 | 34.10 | 1.45% | 95,558 |
| Sep 10, 2025 | 33.00 | 34.60 | 33.00 | 34.50 | 33.61 | 4.55% | 135,328 |
| Sep 9, 2025 | 33.00 | 33.80 | 32.00 | 33.00 | 32.15 | - | 55,543 |
| Sep 8, 2025 | 32.00 | 33.48 | 31.60 | 33.00 | 32.15 | 3.13% | 102,145 |
| Sep 5, 2025 | 32.00 | 32.87 | 31.35 | 32.00 | 31.18 | - | 65,561 |
| Sep 4, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 31.18 | -3.03% | 119,503 |
| Sep 3, 2025 | 34.50 | 34.50 | 33.00 | 33.00 | 32.15 | -4.35% | 164,197 |
| Sep 2, 2025 | 36.50 | 37.00 | 34.50 | 34.50 | 33.61 | -5.48% | 268,280 |
| Sep 1, 2025 | 37.60 | 37.70 | 36.00 | 36.50 | 35.56 | -2.67% | 259,053 |
| Aug 29, 2025 | 39.45 | 39.45 | 36.25 | 37.50 | 36.54 | -5.06% | 287,424 |
| Aug 28, 2025 | 37.80 | 39.70 | 37.80 | 39.50 | 38.49 | 5.33% | 489,953 |
| Aug 27, 2025 | 37.90 | 38.00 | 37.15 | 37.50 | 36.54 | - | 91,295 |
| Aug 26, 2025 | 37.00 | 37.80 | 36.00 | 37.50 | 36.54 | 2.74% | 135,473 |
| Aug 22, 2025 | 34.85 | 37.00 | 34.15 | 36.50 | 35.56 | 5.80% | 308,503 |