Manchester United plc (LON:0Z1Q)
London · Delayed Price · Currency is GBP · Price in USD 15.92
+0.22 (1.40%)
At close: Sep 9, 2025
Manchester United Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.68 | 15.92 | 15.42 | 15.92 | 15.92 | 1.40% | 1,341 |
| Sep 8, 2025 | 16.08 | 16.08 | 15.70 | 15.70 | 15.70 | -1.52% | 1,877 |
| Sep 5, 2025 | 16.14 | 16.20 | 15.90 | 15.94 | 15.94 | -1.42% | 985 |
| Sep 4, 2025 | 15.98 | 16.24 | 15.87 | 16.17 | 16.17 | 0.58% | 2,030 |
| Sep 3, 2025 | 16.31 | 16.46 | 15.88 | 16.08 | 16.08 | -3.02% | 6,420 |
| Sep 2, 2025 | 17.77 | 17.82 | 16.15 | 16.58 | 16.58 | -6.98% | 8,654 |
| Aug 29, 2025 | 17.41 | 17.82 | 17.41 | 17.82 | 17.82 | 4.14% | 1,273 |
| Aug 28, 2025 | 17.16 | 17.29 | 16.76 | 17.11 | 17.11 | 0.19% | 469 |
| Aug 27, 2025 | 17.20 | 17.31 | 17.08 | 17.08 | 17.08 | -0.12% | 3,510 |
| Aug 26, 2025 | 17.19 | 17.30 | 16.87 | 17.10 | 17.10 | -1.53% | 1,529 |
| Aug 25, 2025 | 17.50 | 17.90 | 17.36 | 17.36 | 17.36 | -0.86% | 270 |
| Aug 22, 2025 | 17.19 | 17.54 | 17.18 | 17.52 | 17.52 | 2.01% | 189 |
| Aug 21, 2025 | 17.49 | 17.49 | 17.17 | 17.17 | 17.17 | -1.97% | 2,560 |
| Aug 20, 2025 | 17.55 | 17.65 | 17.24 | 17.52 | 17.52 | -0.96% | 2,062 |
| Aug 19, 2025 | 17.62 | 17.85 | 17.45 | 17.69 | 17.69 | -0.13% | 843 |
| Aug 18, 2025 | 17.82 | 17.89 | 17.50 | 17.71 | 17.71 | -0.39% | 579 |
| Aug 15, 2025 | 17.44 | 17.91 | 17.17 | 17.78 | 17.78 | 1.51% | 7,714 |
| Aug 14, 2025 | 17.42 | 17.51 | 17.33 | 17.51 | 17.51 | 0.40% | 6,675 |
| Aug 13, 2025 | 17.58 | 17.99 | 17.21 | 17.45 | 17.45 | -1.51% | 1,468 |
| Aug 12, 2025 | 17.75 | 18.00 | 17.66 | 17.71 | 17.71 | 1.06% | 1,850 |
| Aug 11, 2025 | 17.68 | 17.82 | 17.42 | 17.53 | 17.53 | -0.96% | 153 |
| Aug 8, 2025 | 18.18 | 18.33 | 17.70 | 17.70 | 17.70 | -1.63% | 2,250 |
| Aug 7, 2025 | 18.05 | 18.05 | 17.79 | 17.99 | 17.99 | 1.17% | 242 |
| Aug 6, 2025 | 18.03 | 18.35 | 17.72 | 17.78 | 17.78 | -1.22% | 2,282 |
| Aug 5, 2025 | 17.84 | 18.10 | 17.52 | 18.00 | 18.00 | 0.68% | 453 |
| Aug 4, 2025 | 17.72 | 17.93 | 17.40 | 17.88 | 17.88 | 1.95% | 1,053 |
| Aug 1, 2025 | 17.41 | 17.73 | 17.37 | 17.54 | 17.54 | -0.70% | 541 |
| Jul 31, 2025 | 17.61 | 17.66 | 17.33 | 17.66 | 17.66 | 1.20% | 7,791 |
| Jul 30, 2025 | 17.31 | 17.54 | 17.02 | 17.45 | 17.45 | 1.15% | 1,842 |
| Jul 29, 2025 | 17.43 | 17.63 | 17.08 | 17.25 | 17.25 | -1.12% | 710 |
| Jul 28, 2025 | 17.44 | 17.70 | 17.09 | 17.45 | 17.45 | -0.65% | 1,206 |
| Jul 25, 2025 | 17.98 | 18.01 | 17.55 | 17.56 | 17.56 | -2.54% | 1,188 |
| Jul 24, 2025 | 18.15 | 18.21 | 17.89 | 18.02 | 18.02 | 0.09% | 239 |
| Jul 23, 2025 | 18.09 | 18.09 | 17.87 | 18.00 | 18.00 | 0.06% | 281 |
| Jul 22, 2025 | 17.66 | 17.99 | 17.57 | 17.99 | 17.99 | 0.80% | 877 |
| Jul 21, 2025 | 17.71 | 18.01 | 17.63 | 17.85 | 17.85 | 0.53% | 1,573 |
| Jul 18, 2025 | 17.66 | 17.89 | 17.42 | 17.75 | 17.75 | -0.48% | 350 |
| Jul 17, 2025 | 17.78 | 18.02 | 17.50 | 17.84 | 17.84 | 1.45% | 3,119 |
| Jul 16, 2025 | 17.77 | 17.87 | 17.56 | 17.59 | 17.59 | -0.64% | 2,921 |
| Jul 15, 2025 | 17.90 | 17.90 | 17.61 | 17.70 | 17.70 | -0.75% | 1,313 |
| Jul 14, 2025 | 17.58 | 17.86 | 17.15 | 17.83 | 17.83 | 1.10% | 8,221 |
| Jul 11, 2025 | 17.71 | 17.71 | 17.30 | 17.64 | 17.64 | -1.14% | 931 |
| Jul 10, 2025 | 17.67 | 17.95 | 17.56 | 17.84 | 17.84 | 2.16% | 8,941 |
| Jul 9, 2025 | 17.19 | 17.57 | 16.82 | 17.46 | 17.46 | 2.10% | 5,068 |
| Jul 8, 2025 | 17.39 | 17.60 | 17.07 | 17.10 | 17.10 | -2.87% | 494 |
| Jul 7, 2025 | 17.44 | 17.61 | 17.20 | 17.61 | 17.61 | 0.86% | 485 |
| Jul 3, 2025 | 17.85 | 17.85 | 17.05 | 17.46 | 17.46 | 2.27% | 601 |
| Jul 2, 2025 | 16.95 | 17.11 | 16.68 | 17.07 | 17.07 | -2.31% | 2,112 |
| Jul 1, 2025 | 17.52 | 17.78 | 17.38 | 17.48 | 17.48 | -1.70% | 1,250 |
| Jun 30, 2025 | 18.20 | 18.30 | 17.70 | 17.78 | 17.78 | -2.15% | 1,905 |