Manx Financial Group PLC (AIM:MFX)
London · Delayed Price · Currency is GBP · Price in GBX 24.49
-0.01 (-0.04%)
Jul 28, 2026, 8:08 AM GMT
Manx Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 24.00 | 25.00 | 23.06 | 24.00 | 23.52 | - | 4,851 |
| Jun 15, 2026 | 24.00 | 25.00 | 23.90 | 24.00 | 23.52 | - | 1,136 |
| Jun 12, 2026 | 23.50 | 25.00 | 23.00 | 24.00 | 23.52 | 2.13% | 67,485 |
| Jun 11, 2026 | 23.50 | 23.67 | 23.10 | 23.50 | 23.03 | - | 8,796 |
| Jun 10, 2026 | 23.50 | 23.70 | 23.70 | 23.50 | 23.03 | - | 4,999 |
| Jun 9, 2026 | 23.50 | 23.90 | 23.10 | 23.50 | 23.03 | - | 20,780 |
| Jun 8, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.03 | - | 404 |
| Jun 5, 2026 | 24.50 | 25.00 | 22.91 | 23.50 | 23.03 | -4.08% | 74,491 |
| Jun 4, 2026 | 24.50 | 25.00 | 24.11 | 24.50 | 24.01 | - | 3,885 |
| Jun 3, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.01 | - | 37,483 |
| Jun 2, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.01 | -2.00% | 138,251 |
| Jun 1, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 24.50 | - | 8,683 |
| May 29, 2026 | 25.00 | 25.20 | 23.50 | 25.00 | 24.50 | - | 69,506 |
| May 28, 2026 | 25.00 | 25.20 | 25.15 | 25.00 | 24.50 | - | 94,630 |
| May 27, 2026 | 25.00 | 25.30 | 24.00 | 25.00 | 24.50 | - | 47,334 |
| May 26, 2026 | 25.00 | 26.00 | 24.13 | 25.00 | 24.50 | - | 85,492 |
| May 22, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 24.50 | - | 30,218 |
| May 21, 2026 | 25.00 | 25.50 | 24.00 | 25.00 | 24.50 | - | 41,968 |
| May 20, 2026 | 25.50 | 26.00 | 24.31 | 25.00 | 24.50 | -1.96% | 11,042 |
| May 19, 2026 | 26.00 | 27.00 | 24.00 | 25.50 | 24.99 | -1.92% | 149,474 |
| May 18, 2026 | 28.00 | 28.50 | 26.00 | 26.00 | 25.48 | -7.14% | 156,625 |