Get the Stockscreener App
14.30
0.21%
-0.03
Manchester United Plc Stock (MANU) Price History
The historical daily chart and data for Manchester United Plc stock (MANU), show that the latest closing stock price as of May 09, 2025, is $14.30.
- Manchester United Plc all-time high stock price is $27.70, occurred on August 31, 2018.
- The lowest Manchester United Plc stock price recorded was $10.41 on July 11, 2022. Since then, Manchester United Plc's stock price has risen over 37.37% to $14.30 now.
- The 52-week high stock price for MANU is $18.42, representing a 28.81% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for MANU is $12.05, indicating a -15.73% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Manchester United Plc (MANU) stock in the beginning of 2024 was $14.66. The stock closed the year at $23.33, a gain of over 59.14% for the year.
The table below shows more information about MANU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $14.50 | $14.23 | $0.27 | 234,822.0 | -0.21% |
| May 08, 2025 | $14.60 | $14.17 | $0.4296 | 197,393.0 | -0.62% |
| May 07, 2025 | $14.59 | $14.21 | $0.38 | 181,410.0 | +2.12% |
| May 06, 2025 | $14.14 | $13.95 | $0.19 | 139,574.0 | +0.07% |
| May 05, 2025 | $14.26 | $13.77 | $0.485 | 152,284.0 | +0.28% |
| May 02, 2025 | $14.15 | $13.75 | $0.40 | 179,551.0 | +2.18% |
| May 01, 2025 | $13.86 | $13.67 | $0.19 | 171,244.0 | +0.22% |
| Apr 30, 2025 | $13.89 | $13.64 | $0.25 | 117,187.0 | -0.87% |
| Apr 29, 2025 | $13.87 | $13.59 | $0.285 | 202,930.0 | +0.00% |
| Apr 28, 2025 | $14.00 | $13.71 | $0.29 | 113,897.0 | -0.07% |
| Apr 25, 2025 | $14.04 | $13.81 | $0.2252 | 108,546.0 | -0.57% |
| Apr 24, 2025 | $14.09 | $13.87 | $0.22 | 135,013.0 | -0.71% |
| Apr 23, 2025 | $14.35 | $13.89 | $0.46 | 177,548.0 | -0.57% |
| Apr 22, 2025 | $14.14 | $13.76 | $0.38 | 141,188.0 | +2.69% |
| Apr 21, 2025 | $13.93 | $13.63 | $0.30 | 124,920.0 | -1.01% |
| Apr 17, 2025 | $13.96 | $13.70 | $0.265 | 140,881.0 | +0.72% |
| Apr 16, 2025 | $14.08 | $13.73 | $0.35 | 195,081.0 | -1.78% |
| Apr 15, 2025 | $14.12 | $13.79 | $0.33 | 180,114.0 | +1.30% |
| Apr 14, 2025 | $14.07 | $13.68 | $0.395 | 200,895.0 | +1.39% |
| Apr 11, 2025 | $13.76 | $13.27 | $0.495 | 183,793.0 | +1.48% |
Manchester United Plc Stock (MANU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Manchester United Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MANU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Manchester United Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Manchester United Plc Stock (MANU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $14.60 | $13.67 | $0.93 | 1,491,100.0 | +4.08% |
| Apr, 2025 | $14.35 | $12.05 | $2.30 | 5,362,428.0 | +4.97% |
| Mar, 2025 | $14.82 | $13.00 | $1.82 | 6,204,677.0 | -10.71% |
| Feb, 2025 | $16.47 | $14.30 | $2.17 | 5,050,420.0 | -7.62% |
| Jan, 2025 | $17.43 | $15.70 | $1.73 | 4,135,023.0 | -8.53% |
Manchester United Plc Stock (MANU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.42 | $16.68 | $1.74 | 4,039,323.0 | +1.88% |
| Nov, 2024 | $18.12 | $16.34 | $1.79 | 5,860,353.0 | +4.49% |
| Oct, 2024 | $16.74 | $15.48 | $1.26 | 4,242,648.0 | +0.43% |
| Sep, 2024 | $17.43 | $14.75 | $2.68 | 5,368,189.0 | -6.09% |
| Aug, 2024 | $17.86 | $15.66 | $2.20 | 4,990,112.0 | +0.41% |
| Jul, 2024 | $17.34 | $15.72 | $1.62 | 6,546,677.0 | +6.32% |
| Jun, 2024 | $17.40 | $15.80 | $1.60 | 6,951,543.0 | -4.38% |
| May, 2024 | $17.20 | $15.34 | $1.86 | 10,260,739.0 | +4.20% |
| Apr, 2024 | $16.46 | $13.61 | $2.85 | 12,042,161.0 | +16.05% |
| Mar, 2024 | $15.22 | $13.50 | $1.72 | 19,795,043.0 | -8.16% |
| Feb, 2024 | $22.00 | $15.14 | $6.86 | 54,215,602.0 | -21.49% |
| Jan, 2024 | $21.32 | $19.23 | $2.09 | 31,674,277.0 | -5.00% |
Manchester United Plc Stock (MANU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.84 | $18.98 | $1.86 | 19,015,900.0 | +4.57% |
| Nov, 2023 | $20.35 | $17.56 | $2.79 | 18,181,624.0 | +8.70% |
| Oct, 2023 | $20.51 | $17.02 | $3.49 | 31,133,869.0 | -9.40% |
| Sep, 2023 | $23.75 | $18.18 | $5.57 | 26,076,661.0 | -13.24% |
| Aug, 2023 | $24.60 | $19.73 | $4.87 | 25,184,748.0 | +2.93% |
| Jul, 2023 | $25.09 | $21.34 | $3.75 | 22,870,530.0 | -9.11% |
| Jun, 2023 | $26.64 | $17.60 | $9.04 | 58,096,247.0 | +26.19% |
| May, 2023 | $20.70 | $17.26 | $3.44 | 32,637,969.0 | -3.64% |
| Apr, 2023 | $23.78 | $18.91 | $4.87 | 29,751,991.0 | -9.48% |
| Mar, 2023 | $26.06 | $19.63 | $6.43 | 49,677,492.0 | +6.75% |
| Feb, 2023 | $27.34 | $19.80 | $7.54 | 50,566,671.0 | -7.98% |
| Jan, 2023 | $25.24 | $22.20 | $3.04 | 17,556,780.0 | -3.34% |
1.23%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):