Manx Financial Group PLC (AIM:MFX)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
-1.00 (-4.44%)
Oct 14, 2026, 2:52 PM GMT
Manx Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 22.00 | 22.00 | 21.15 | 21.50 | 21.50 | -4.44% | 31,056 |
| Oct 13, 2026 | 22.12 | 23.00 | 21.50 | 22.50 | 22.50 | -2.17% | 55,513 |
| Oct 12, 2026 | 22.40 | 24.00 | 22.25 | 23.00 | 23.00 | - | 18,514 |
| Oct 9, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 182,326 |
| Oct 8, 2026 | 22.83 | 22.83 | 22.75 | 23.00 | 23.00 | - | 41,742 |
| Oct 7, 2026 | 23.00 | 23.74 | 23.74 | 23.00 | 23.00 | - | 58,942 |
| Oct 6, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 19,682 |
| Oct 5, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 436 |
| Oct 2, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 8,881 |
| Oct 1, 2026 | 23.85 | 24.00 | 22.60 | 23.00 | 23.00 | - | 74,337 |
| Sep 30, 2026 | 22.55 | 23.85 | 22.55 | 23.00 | 23.00 | - | 132,390 |
| Sep 29, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 28, 2026 | 23.20 | 24.00 | 20.65 | 23.00 | 23.00 | -2.13% | 219,535 |
| Sep 25, 2026 | 23.00 | 23.36 | 22.75 | 23.50 | 23.50 | - | 36,124 |
| Sep 24, 2026 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 35,914 |
| Sep 23, 2026 | 23.00 | 24.00 | 23.00 | 23.50 | 23.50 | - | 16,943 |
| Sep 22, 2026 | 25.00 | 25.00 | 23.00 | 23.50 | 23.50 | -4.08% | 83,917 |
| Sep 21, 2026 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | - | 234 |
| Sep 18, 2026 | 24.50 | 24.65 | 24.20 | 24.50 | 24.50 | - | 8,588 |
| Sep 17, 2026 | 24.20 | 24.20 | 24.20 | 24.50 | 24.50 | - | 250 |
| Sep 16, 2026 | 24.20 | 24.20 | 24.06 | 24.50 | 24.50 | - | 193 |
| Sep 15, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | - | 6,992 |
| Sep 14, 2026 | 25.00 | 25.00 | 24.00 | 24.50 | 24.50 | - | 39,284 |
| Sep 11, 2026 | 25.00 | 25.00 | 24.75 | 24.50 | 24.50 | 2.08% | 80,481 |
| Sep 10, 2026 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | - | 51 |
| Sep 9, 2026 | 24.00 | 24.04 | 23.02 | 24.00 | 24.00 | - | 66,104 |
| Sep 8, 2026 | 24.00 | 24.20 | 23.25 | 24.00 | 24.00 | - | 8,475 |
| Sep 7, 2026 | 25.50 | 26.00 | 23.25 | 24.00 | 24.00 | -5.88% | 98,896 |
| Sep 4, 2026 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | 6.25% | 287,937 |
| Sep 3, 2026 | 24.00 | 23.92 | 23.02 | 24.00 | 24.00 | - | 9,213 |
| Sep 2, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 61,280 |
| Sep 1, 2026 | 25.00 | 26.00 | 23.25 | 24.00 | 24.00 | -4.00% | 22,850 |
| Aug 28, 2026 | 25.00 | 25.80 | 24.00 | 25.00 | 25.00 | - | 1,716 |
| Aug 27, 2026 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | -1.96% | 29,418 |
| Aug 26, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 25,466 |
| 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 |