Skip to main content
logo
Manchester United plc (LON:0Z1Q)
London flag London · Delayed Price · Currency is GBP · Price in USD
20.94
-0.09 (-0.43%)
Sep 4, 2026, 7:09 PM GMT

LON:0Z1Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202620.6021.0020.2621.00--0.14%480
Sep 3, 202621.3621.7120.8321.0321.03-1.68%1,796
Sep 2, 202621.5221.8120.8021.3921.390.75%2,373
Sep 1, 202621.8622.0421.2321.2321.23-3.24%1,251
Aug 31, 202622.2322.5121.7921.9421.94-1.13%666
Aug 28, 202622.6722.9622.1722.1922.19-2.16%690
Aug 27, 202623.8624.2522.5922.6822.68-3.32%1,151
Aug 26, 202624.3024.3023.1223.4623.46-1.05%202
Aug 25, 202624.3024.3023.3123.7123.71-0.38%448
Aug 24, 202624.3024.3023.4123.8023.800.08%1,430
Aug 21, 202624.3024.3023.5923.7823.780.21%687
Aug 20, 202624.1424.7123.6123.7323.73-0.50%952
Aug 19, 202623.5324.2423.0823.8523.851.66%429
Aug 18, 202622.5624.4622.5623.4623.46-0.04%942
Aug 17, 202624.0525.0023.3823.4723.47-2.37%1,256
Aug 14, 202623.5024.4422.5824.0424.043.04%6,330
Aug 13, 202623.3723.4522.5923.3323.331.92%1,400
Aug 12, 202621.9623.0221.7822.8922.893.86%977
Aug 11, 202621.6122.4021.3422.0422.042.46%812
Aug 10, 202621.5322.0421.2121.5121.51-1.67%1,209
Aug 7, 202621.8122.4521.5021.8821.88-0.75%1,076
Aug 6, 202622.1723.4621.8222.0422.04-1.87%577
Aug 5, 202622.8123.3321.9522.4622.46-0.71%789
Aug 4, 202622.1123.4521.9122.6222.620.76%1,094
Aug 3, 202623.4023.4022.4522.4522.45-2.52%477
Jul 31, 202623.1123.6522.8323.0323.03-0.95%219
Jul 30, 202623.2324.0022.9423.2523.25-1.11%880
Jul 29, 202623.5223.7422.9323.5123.511.29%1,336
Jul 28, 202623.0923.4422.6623.2123.211.04%836
Jul 27, 202623.1123.3222.2922.9722.970.48%609
Jul 24, 202621.9522.8921.9522.8622.862.79%1,065
Jul 23, 202622.1323.0021.7022.2422.24-1.42%403
Jul 22, 202622.3523.0021.9022.5622.560.13%624
Jul 21, 202621.9622.5521.6922.5322.532.13%1,538
Jul 20, 202622.5022.5022.0622.0622.060.14%528
Jul 17, 202622.5022.8921.7222.0322.03-0.90%207
Jul 16, 202622.4923.1122.0622.2322.23-0.09%497
Jul 15, 202622.1522.7321.9222.2522.250.86%477
Jul 14, 202622.4122.5921.2722.0622.06-1.69%377
Jul 13, 202622.2122.5421.3022.4422.441.58%1,178
Jul 10, 202621.3022.7821.3022.0922.090.64%128
Jul 9, 202622.0322.5021.3621.9521.95-0.45%707
Jul 8, 202622.8822.8821.8622.0522.05-1.61%898
Jul 7, 202622.3922.9521.9522.4122.41-1.10%1,232
Jul 6, 202623.6823.6822.3722.6622.66-1.48%647
Jul 2, 202623.1423.8022.8023.0023.00-1.58%621
Jul 1, 202622.7423.6722.7423.3723.372.05%593
Jun 30, 202623.0023.5022.7422.9022.90-0.69%760
Jun 29, 202622.8223.2822.3923.0623.061.72%1,926
Jun 26, 202622.5022.9321.5222.6722.673.52%1,668