MANU - Manchester United plc
17.9
0.340 1.899%
Share volume: 206,632
Last Updated: 04-20-2026
Entertainment/Services – Amusement And Recreation:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$17.56
0.34
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $17.40 | $17.40 | $17.94 | $17.94 | $17.35 | $17.35 | $17.90 | $17.90 | 206,632 | $206,632.00 |
| 04-17-2026 | $17.36 | $17.36 | $17.76 | $17.76 | $17.36 | $17.36 | $17.56 | $17.56 | 316,621 | $316,621.00 |
| 04-16-2026 | $17.59 | $17.59 | $17.84 | $17.84 | $17.18 | $17.18 | $17.25 | $17.25 | 269,584 | $269,584.00 |
| 04-15-2026 | $17.91 | $17.91 | $17.95 | $17.95 | $17.36 | $17.36 | $17.69 | $17.69 | 365,273 | $365,273.00 |
| 04-14-2026 | $17.88 | $17.88 | $17.96 | $17.96 | $17.82 | $17.82 | $17.92 | $17.92 | 239,818 | $239,818.00 |
| 04-13-2026 | $17.58 | $17.58 | $17.94 | $17.94 | $17.56 | $17.56 | $17.82 | $17.82 | 213,482 | $213,482.00 |
| 04-10-2026 | $17.54 | $17.54 | $17.78 | $17.78 | $17.39 | $17.39 | $17.64 | $17.64 | 241,377 | $241,377.00 |
| 04-09-2026 | $17.53 | $17.53 | $17.56 | $17.56 | $17.26 | $17.26 | $17.52 | $17.52 | 206,342 | $206,342.00 |
| 04-08-2026 | $17.81 | $17.81 | $17.84 | $17.84 | $17.55 | $17.55 | $17.60 | $17.60 | 221,299 | $221,299.00 |
| 04-07-2026 | $17.67 | $17.67 | $17.72 | $17.72 | $17.41 | $17.41 | $17.47 | $17.47 | 243,527 | $243,527.00 |