MANU - Manchester United plc
17.65
-0.130 -0.737%
Share volume: 271,401
Last Updated: 03-05-2026
Entertainment/Services – Amusement And Recreation:
0.95%
PREVIOUS CLOSE
CHG
CHG%
$17.78
-0.13
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $17.69 | $17.69 | $17.92 | $17.92 | $17.48 | $17.48 | $17.65 | $17.65 | 271,401 | $271,401.00 |
| 03-04-2026 | $17.66 | $17.66 | $17.96 | $17.96 | $17.32 | $17.32 | $17.78 | $17.78 | 344,118 | $344,118.00 |
| 03-03-2026 | $17.30 | $17.30 | $17.67 | $17.67 | $17.04 | $17.04 | $17.65 | $17.65 | 897,127 | $897,127.00 |
| 03-02-2026 | $17.87 | $17.87 | $17.91 | $17.91 | $17.56 | $17.56 | $17.72 | $17.72 | 324,867 | $324,867.00 |
| 02-27-2026 | $17.68 | $17.68 | $18.30 | $18.30 | $17.63 | $17.63 | $18.01 | $18.01 | 618,907 | $618,907.00 |
| 02-26-2026 | $17.38 | $17.38 | $17.75 | $17.75 | $16.99 | $16.99 | $17.62 | $17.62 | 425,747 | $425,747.00 |
| 02-25-2026 | $17.24 | $17.24 | $17.63 | $17.63 | $16.40 | $16.40 | $17.36 | $17.36 | 895,961 | $895,961.00 |
| 02-24-2026 | $17.47 | $17.47 | $17.96 | $17.96 | $17.29 | $17.29 | $17.73 | $17.73 | 449,621 | $449,621.00 |
| 02-23-2026 | $17.42 | $17.42 | $17.47 | $17.47 | $17.13 | $17.13 | $17.40 | $17.40 | 201,172 | $201,172.00 |
| 02-20-2026 | $17.50 | $17.50 | $17.59 | $17.59 | $17.29 | $17.29 | $17.52 | $17.52 | 178,818 | $178,818.00 |