Skip to main content
MANU logo

Manchester United plc

MANUNYSECommunication ServicesEntertainment

$20.60Today:- (-)1Y +12.51%

As of Oct 23, 2026 close

Market cap
$3.55B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$14.85$24.45
Volume (live)
-
Avg. volume (3M)
351.52K

Manchester United (MANU) Historical Stock Prices

Analyze Manchester United (MANU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Manchester United (MANU) Interactive Price Chart

Interactive historical price chart showing Manchester United stock price movements and trends across multiple time periods.

Loading chart...

MANU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MANU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202620.6220.8320.5920.6020.60145.10K
Oct 22, 202620.7421.1820.7420.7820.78195.77K
Oct 21, 202621.0721.1420.7920.8620.86173.94K
Oct 20, 202620.5121.1220.4821.0221.02201.98K
Oct 19, 202620.3920.5020.1820.4320.43180.52K
Oct 16, 202620.6720.7820.1220.3120.31224.96K
Oct 15, 202620.6620.8620.4720.5820.58291.39K
Oct 14, 202621.0421.0420.4920.5920.59310.15K
Oct 13, 202620.8221.1720.7821.0821.08323.87K
Oct 12, 202620.4320.9520.2220.8320.83440.75K
Oct 9, 202620.4620.7920.3620.5120.51272.22K
Oct 8, 202620.2020.4620.1920.3220.32412.48K
Oct 7, 202620.3320.3519.9820.2520.25313.52K
Oct 6, 202620.1320.5520.0520.4020.40410.55K
Oct 5, 202620.0620.2719.8020.0520.05409.01K
Oct 2, 202620.6920.6919.5020.0820.08385.74K
Oct 1, 202620.9821.1720.5720.6220.62830.73K
Sep 30, 202620.8121.1920.6620.9520.95395.48K
Sep 29, 202620.3820.8720.1620.8120.81478.68K
Sep 28, 202620.2920.7320.1320.4620.46308.71K
Sep 25, 202620.6720.6719.8920.4020.40561.65K
Sep 24, 202620.6221.6820.6220.9420.94535.42K
Sep 23, 202619.3520.5519.0520.4920.49561.91K
Sep 22, 202620.5820.7420.3320.5120.51287.50K
Sep 21, 202619.2420.5119.2420.4120.41266.95K
Sep 18, 202619.7219.7319.5419.6919.69285.04K
Sep 17, 202620.2020.2019.8019.9419.94262.80K
Sep 16, 202620.2620.4119.6820.0020.00307.13K
Sep 15, 202620.0520.1719.8519.9719.97373.87K
Sep 14, 202620.1020.4820.0620.1820.18397.65K
Sep 11, 202620.2520.2519.9120.0520.05216.46K
Sep 10, 202620.3320.5019.8620.0220.02657.52K
Sep 9, 202620.6320.7520.3720.4220.42256.13K
Sep 8, 202620.8220.8320.5320.7320.73286.55K
Sep 4, 202620.8621.0120.5620.9020.90285.46K
Sep 3, 202621.3421.4520.8220.9220.92396.27K
Sep 2, 202621.3021.8021.2021.2421.24317.14K
Sep 1, 202621.5521.6521.1021.2221.22531.26K
Aug 31, 202622.0022.3121.7321.7621.76339.90K
Aug 28, 202622.5022.6122.0222.1022.10386.87K
Aug 27, 202623.4623.4622.4922.5222.52542.50K
Aug 26, 202623.8823.8823.4323.5023.50261.36K
Aug 25, 202623.8023.8723.3823.8723.87234.94K
Aug 24, 202623.7524.0523.5423.7023.70173.75K
Aug 21, 202624.0224.0923.6023.7523.75254.40K
Aug 20, 202623.8924.0523.6424.0224.02334.56K
Aug 19, 202623.7024.0123.6623.9323.93312.33K
Aug 18, 202623.4623.7423.0823.5123.51325.08K
Aug 17, 202623.9224.0023.2823.2923.29378.56K
Aug 14, 202623.2824.4523.2824.1924.19664.88K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.