Manx Financial Group PLC (AIM:MFX)
London · Delayed Price · Currency is GBP · Price in GBX 28.75
+0.75 (2.68%)
May 8, 2026, 11:08 AM GMT
Manx Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 29.00 | 29.00 | 28.75 | 28.75 | - | 2.68% | 69,694 |
| May 7, 2026 | 27.00 | 28.80 | 26.75 | 28.00 | 28.00 | 3.70% | 117,073 |
| May 6, 2026 | 27.00 | 27.90 | 26.00 | 27.00 | 27.00 | - | 40,123 |
| May 5, 2026 | 27.00 | 28.00 | 26.57 | 27.00 | 27.00 | - | 114,538 |
| May 1, 2026 | 27.00 | 28.00 | 26.15 | 27.00 | 27.00 | - | 12,086 |
| Apr 30, 2026 | 27.00 | 27.90 | 26.15 | 27.00 | 27.00 | - | 3,480 |
| Apr 29, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 62,329 |
| Apr 28, 2026 | 26.00 | 27.00 | 25.60 | 26.00 | 26.00 | - | 78,986 |
| Apr 27, 2026 | 26.00 | 27.00 | 25.55 | 26.00 | 26.00 | - | 5,045 |
| Apr 24, 2026 | 26.00 | 26.90 | 25.20 | 26.00 | 26.00 | - | 213,398 |
| Apr 23, 2026 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 22,356 |
| Apr 22, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 51,208 |
| Apr 21, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 10,703 |
| Apr 20, 2026 | 27.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 241,665 |
| Apr 17, 2026 | 25.00 | 26.90 | 25.55 | 26.00 | 26.00 | 4.00% | 102,090 |
| Apr 16, 2026 | 23.00 | 26.00 | 22.55 | 25.00 | 25.00 | 8.70% | 221,040 |
| Apr 15, 2026 | 23.50 | 23.50 | 22.43 | 23.00 | 23.00 | -2.13% | 114,532 |
| Apr 14, 2026 | 23.00 | 24.00 | 22.00 | 23.50 | 23.50 | 2.17% | 11,567 |
| Apr 13, 2026 | 22.39 | 24.00 | 22.00 | 23.00 | 23.00 | - | 8,751 |
| Apr 10, 2026 | 21.00 | 23.89 | 21.00 | 23.00 | 23.00 | 4.55% | 39,020 |
| Apr 9, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 33,681 |
| Apr 8, 2026 | 22.00 | 23.00 | 22.10 | 22.00 | 22.00 | - | 80,584 |
| Apr 7, 2026 | 22.00 | 23.00 | 21.04 | 22.00 | 22.00 | - | 49,188 |
| Apr 2, 2026 | 22.00 | 22.50 | 21.04 | 22.00 | 22.00 | - | 20,004 |
| Apr 1, 2026 | 21.00 | 22.00 | 20.90 | 22.00 | 22.00 | 4.76% | 98,130 |
| Mar 31, 2026 | 20.60 | 22.00 | 20.00 | 21.00 | 21.00 | 2.44% | 72,330 |
| Mar 30, 2026 | 20.94 | 20.94 | 20.00 | 20.50 | 20.50 | - | 37,644 |
| Mar 27, 2026 | 21.00 | 21.15 | 20.10 | 20.50 | 20.50 | -2.38% | 21,428 |
| Mar 26, 2026 | 21.00 | 21.49 | 20.27 | 21.00 | 21.00 | - | 66,684 |
| Mar 25, 2026 | 21.50 | 23.00 | 20.00 | 21.00 | 21.00 | -4.55% | 158,830 |
| Mar 24, 2026 | 22.00 | 23.00 | 21.88 | 22.00 | 22.00 | - | 357 |
| Mar 23, 2026 | 23.50 | 25.00 | 20.00 | 22.00 | 22.00 | -6.38% | 144,960 |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 23.50 | 23.50 | - | 181 |
| Mar 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Mar 18, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 8,307 |
| Mar 17, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 8,647 |
| Mar 16, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 12,282 |
| Mar 13, 2026 | 24.00 | 23.04 | 23.04 | 24.00 | 24.00 | - | 4,356 |
| Mar 12, 2026 | 24.00 | 23.25 | 23.04 | 24.00 | 24.00 | - | 20,196 |
| Mar 11, 2026 | 23.50 | 24.09 | 24.00 | 24.00 | 24.00 | 2.13% | 21,233 |
| Mar 10, 2026 | 22.50 | 24.00 | 22.70 | 23.50 | 23.50 | 4.44% | 51,975 |
| Mar 9, 2026 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 110,701 |
| Mar 6, 2026 | 23.50 | 23.75 | 23.02 | 23.50 | 23.50 | - | 25,039 |
| Mar 5, 2026 | 23.50 | 23.45 | 23.45 | 23.50 | 23.50 | - | 426 |
| Mar 4, 2026 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 75,465 |
| Mar 3, 2026 | 24.00 | 24.38 | 23.00 | 23.50 | 23.50 | -2.08% | 60,060 |
| Mar 2, 2026 | 25.00 | 26.00 | 23.10 | 24.00 | 24.00 | -4.00% | 169,947 |
| Feb 27, 2026 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | -3.85% | 446,042 |
| Feb 26, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 88,491 |
| Feb 25, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 56,337 |