Manchester United plc (FRA:MUF)
Germany · Delayed Price · Currency is EUR 13.33
+0.01 (0.08%)
At close: Nov 28, 2025
Manchester United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.08% | - |
| Nov 27, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.45% | - |
| Nov 26, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 1.07% | - |
| Nov 25, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.65% | - |
| Nov 24, 2025 | 13.25 | 13.34 | 13.25 | 13.34 | 13.34 | 1.44% | 100 |
| Nov 21, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -1.13% | - |
| Nov 20, 2025 | 13.30 | 13.31 | 13.30 | 13.30 | 13.30 | -0.37% | - |
| Nov 19, 2025 | 13.20 | 13.35 | 13.20 | 13.35 | 13.35 | 1.99% | 200 |
| Nov 18, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -2.17% | - |
| Nov 17, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.13% | - |
| Nov 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -2.00% | - |
| Nov 13, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.44% | - |
| Nov 12, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.51% | - |
| Nov 11, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 1.64% | - |
| Nov 10, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.07% | - |
| Nov 7, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.52% | - |
| Nov 6, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.53% | - |
| Nov 5, 2025 | 13.53 | 13.70 | 13.53 | 13.70 | 13.70 | -0.72% | 160 |
| Nov 4, 2025 | 13.77 | 13.80 | 13.77 | 13.80 | 13.80 | -3.23% | 1 |
| Nov 3, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -3.45% | - |
| Oct 31, 2025 | 14.83 | 14.83 | 14.77 | 14.77 | 14.77 | 0.27% | 1 |
| Oct 30, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -3.28% | - |
| Oct 29, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -1.61% | - |
| Oct 28, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | - |
| Oct 27, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.59% | - |
| Oct 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.38% | - |
| Oct 23, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.25% | - |
| Oct 22, 2025 | 15.82 | 15.84 | 15.71 | 15.71 | 15.71 | -1.50% | 369 |
| Oct 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 4.93% | - |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.40% | - |
| Oct 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -2.32% | - |
| Oct 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5.16% | - |
| Oct 15, 2025 | 14.39 | 14.74 | 14.39 | 14.74 | 14.74 | 0.68% | 25 |
| Oct 14, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 5.48% | - |
| Oct 13, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 3.12% | - |
| Oct 10, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 2.98% | - |
| Oct 9, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.69% | - |
| Oct 8, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.69% | - |
| Oct 7, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.08% | - |
| Oct 6, 2025 | 12.97 | 13.08 | 12.97 | 13.08 | 13.08 | 0.46% | 365 |
| Oct 3, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.24% | - |
| Oct 2, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.02% | - |
| Oct 1, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -2.82% | - |
| Sep 30, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.28% | - |
| Sep 29, 2025 | 13.00 | 13.27 | 13.00 | 13.27 | 13.27 | 3.35% | 386 |
| Sep 26, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% | - |
| Sep 25, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.10% | - |
| Sep 24, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.39% | - |
| Sep 23, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.93% | - |
| Sep 22, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.23% | - |