Manx Financial Group PLC (AIM:MFX)
London · Delayed Price · Currency is GBP · Price in GBX 25.50
0.00 (0.00%)
Aug 25, 2026, 3:05 PM GMT
Manx Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.50 | 25.80 | 25.00 | 25.50 | 25.50 | - | 31,467 |
| Aug 24, 2026 | 25.50 | 26.00 | 24.75 | 25.50 | 25.50 | - | 89,651 |
| Aug 21, 2026 | 25.18 | 26.00 | 25.00 | 25.50 | 25.50 | - | 129,262 |
| Aug 20, 2026 | 25.20 | 26.00 | 24.00 | 25.50 | 25.50 | 2.00% | 36,008 |
| Aug 19, 2026 | 24.63 | 24.63 | 24.63 | 25.00 | 25.00 | - | 15,000 |
| Aug 18, 2026 | 24.00 | 25.50 | 24.00 | 25.00 | 25.00 | - | 42,156 |
| Aug 17, 2026 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 2.04% | 24,340 |
| Aug 14, 2026 | 24.48 | 25.00 | 24.00 | 24.50 | 24.50 | 2.08% | 49,131 |
| Aug 13, 2026 | 25.00 | 25.00 | 23.12 | 24.00 | 24.00 | - | 26,595 |
| Aug 12, 2026 | 24.00 | 23.12 | 23.10 | 24.00 | 24.00 | - | 1,741 |
| Aug 11, 2026 | 24.60 | 25.00 | 24.60 | 24.00 | 24.00 | - | 37 |
| Aug 10, 2026 | 24.00 | 25.00 | 23.50 | 24.00 | 24.00 | - | 15,215 |
| Aug 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Aug 6, 2026 | 24.00 | 25.00 | 23.50 | 24.00 | 24.00 | - | 1,555 |
| Aug 5, 2026 | 24.00 | 24.45 | 23.00 | 24.00 | 24.00 | - | 90,127 |
| Aug 4, 2026 | 24.50 | 24.69 | 23.97 | 24.00 | 24.00 | -2.04% | 50,081 |
| Aug 3, 2026 | 24.50 | 24.74 | 24.74 | 24.50 | 24.50 | - | 60 |
| Jul 31, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Jul 30, 2026 | 24.50 | 24.00 | 24.00 | 24.50 | 24.50 | - | 25,390 |
| Jul 29, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 34,462 |
| Jul 28, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 110,384 |
| Jul 27, 2026 | 25.50 | 27.00 | 24.00 | 24.50 | 24.50 | -3.92% | 86,960 |
| Jul 24, 2026 | 25.50 | 25.60 | 25.60 | 25.50 | 25.50 | - | 15,607 |
| Jul 23, 2026 | 25.50 | 25.50 | 25.13 | 25.50 | 25.50 | - | 16,924 |
| Jul 22, 2026 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | - | 236 |
| Jul 21, 2026 | 25.50 | 24.00 | 24.00 | 25.50 | 25.50 | - | 9 |
| Jul 20, 2026 | 25.50 | 27.00 | 24.75 | 25.50 | 25.50 | - | 637 |
| Jul 17, 2026 | 25.50 | 25.14 | 25.14 | 25.50 | 25.50 | - | 588 |
| Jul 16, 2026 | 25.50 | 25.50 | 24.95 | 25.50 | 25.50 | - | 100,001 |
| Jul 15, 2026 | 25.50 | 24.97 | 24.00 | 25.50 | 25.50 | - | 10,410 |
| Jul 14, 2026 | 26.00 | 25.20 | 24.00 | 25.50 | 25.50 | -1.92% | 30,256 |
| Jul 13, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 42,677 |
| Jul 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 9, 2026 | 26.00 | 26.95 | 26.40 | 26.00 | 26.00 | 2.04% | 895 |
| Jul 8, 2026 | 27.30 | 27.00 | 26.00 | 26.00 | 25.48 | -4.76% | 66,607 |
| Jul 7, 2026 | 28.00 | 29.00 | 26.32 | 27.30 | 26.75 | -2.50% | 55,919 |
| Jul 6, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 27.44 | - | 39,480 |
| Jul 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.44 | - | - |
| Jul 2, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 27.44 | - | 1,036 |
| Jul 1, 2026 | 28.00 | 27.00 | 27.00 | 28.00 | 27.44 | - | 67 |
| Jun 30, 2026 | 28.00 | 27.40 | 27.35 | 28.00 | 27.44 | - | 28,810 |
| Jun 29, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 27.44 | - | 21,778 |
| Jun 26, 2026 | 27.50 | 29.00 | 26.50 | 28.00 | 27.44 | 1.82% | 172,766 |
| Jun 25, 2026 | 27.50 | 28.00 | 27.05 | 27.50 | 26.95 | - | 103,131 |
| Jun 24, 2026 | 26.00 | 28.00 | 26.90 | 27.50 | 26.95 | 5.77% | 119,763 |
| Jun 23, 2026 | 25.00 | 27.00 | 25.16 | 26.00 | 25.48 | 4.00% | 111,682 |
| Jun 22, 2026 | 23.00 | 26.00 | 22.00 | 25.00 | 24.50 | 8.70% | 217,022 |
| Jun 19, 2026 | 23.00 | 23.75 | 22.55 | 23.00 | 22.54 | - | 106,484 |
| Jun 18, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 22.54 | -4.17% | 223,349 |
| Jun 17, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 23.52 | - | 177,859 |