Skip to main content
logo
Manchester United plc (LON:0Z1Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.16
-0.29 (-1.66%)
Feb 12, 2026, 5:00 PM GMT

Manchester United Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202618.0018.0017.0917.5217.52-1.35%564
Feb 10, 202617.5318.0017.2417.7617.761.95%1,153
Feb 9, 202617.5017.9017.0117.4217.421.28%1,078
Feb 6, 202617.0017.6016.7917.2017.200.35%1,285
Feb 5, 202618.0018.0017.0217.1417.14-1.89%2,101
Feb 4, 202617.2317.7017.2317.4717.472.04%1,170
Feb 3, 202618.0018.0016.9217.1217.12-3.49%1,790
Feb 2, 202617.3918.0017.2517.7417.74-0.46%5,566
Jan 30, 202617.9017.9017.4717.8217.820.97%972
Jan 29, 202617.4118.0017.2617.6517.65-0.28%1,516
Jan 28, 202617.4417.9417.3517.7017.70-0.17%1,362
Jan 27, 202617.5317.7317.1717.7317.73-0.87%369
Jan 26, 202617.4917.9317.2417.8917.894.66%4,476
Jan 23, 202616.4917.0916.3617.0917.093.89%1,405
Jan 22, 202616.5216.9516.3416.4516.45-0.22%1,488
Jan 21, 202616.8317.0016.4716.4916.49-2.37%1,411
Jan 20, 202616.6916.9316.6416.8916.89-0.31%597
Jan 16, 202616.9117.1516.5916.9416.940.76%874
Jan 15, 202616.6516.9216.4416.8116.811.53%710
Jan 14, 202616.5816.8116.4416.5616.560.35%591
Jan 13, 202616.5016.7016.2316.5016.500.36%370
Jan 12, 202616.5516.8416.1116.4416.44-1.30%1,380
Jan 9, 202616.3916.7116.3216.6616.662.08%840
Jan 8, 202616.3416.5616.1716.3216.320.50%3,058
Jan 7, 202615.9616.2615.9216.2416.242.69%2,345
Jan 6, 202616.0016.0415.8115.8115.81-1.00%2,695
Jan 5, 202615.8216.0115.6815.9715.970.66%4,902
Jan 2, 202615.9416.1315.8015.8715.87-1.43%412
Dec 31, 202516.1016.1115.9916.1016.100.11%192
Dec 30, 202516.0216.2215.7016.0816.080.54%1,390
Dec 29, 202515.8216.0015.5616.0016.000.80%2,535
Dec 24, 202516.2016.2015.7515.8715.87-0.03%63
Dec 23, 202515.8115.9615.7415.8815.88-3.04%217
Dec 22, 202516.1516.4215.6816.3716.373.16%1,946
Dec 19, 202515.3415.9315.3415.8715.871.15%1,655
Dec 18, 202515.3515.7415.0615.6915.692.26%394
Dec 17, 202515.1415.3715.0115.3415.341.81%541
Dec 16, 202515.2415.4214.9115.0715.07-0.36%386
Dec 15, 202515.3815.4815.0815.1215.12-2.08%455
Dec 12, 202515.7515.9815.3115.4515.45-2.24%1,406
Dec 11, 202514.8215.9914.8015.8015.802.60%3,832
Dec 10, 202515.3715.5215.2515.4015.40-0.19%1,392
Dec 9, 202515.5615.5615.2715.4315.43-0.06%7,159
Dec 8, 202515.6515.8515.4215.4415.44-1.15%1,312
Dec 5, 202515.6815.8415.5315.6215.62-0.76%116
Dec 4, 202515.7615.7615.6115.7415.74-0.19%1,247
Dec 3, 202515.8815.8815.2515.7715.772.01%573
Dec 2, 202515.7715.9215.4415.4615.46-2.82%961
Dec 1, 202515.6616.0315.5815.9115.91-1.12%509
Nov 28, 202515.6816.1015.5016.0916.093.47%951