5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-6.15%
3 MONTH PERFORMANCE
-22.59%
6 MONTH PERFORMANCE
-16.01%
YEAR-TO-DATE PERFORMANCE
-22.59%
1 YEAR PERFORMANCE
-3.80%
Manchester United plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $13.71 | $13.43 (-2.04%) | $13.71 | $13.36 | 252,282 | $2.28 B |
| 03/27/2025 | $13.57 | $13.71 (1.03%) | $13.71 | $13.52 | 133,500 | $2.33 B |
| 03/26/2025 | $13.70 | $13.57 (-0.95%) | $13.76 | $13.54 | 179,000 | $2.30 B |
| 03/25/2025 | $13.81 | $13.70 (-0.8%) | $13.89 | $13.68 | 239,907 | $2.32 B |
| 03/24/2025 | $13.85 | $13.81 (-0.29%) | $13.96 | $13.62 | 228,325 | $2.34 B |
| 03/21/2025 | $13.75 | $13.76 (0.07%) | $13.94 | $13.69 | 179,400 | $2.33 B |
| 03/20/2025 | $13.82 | $13.86 (0.29%) | $13.95 | $13.72 | 149,179 | $2.35 B |
| 03/19/2025 | $13.44 | $13.84 (2.98%) | $13.84 | $13.44 | 207,771 | $2.35 B |
| 03/18/2025 | $13.55 | $13.47 (-0.59%) | $13.59 | $13.40 | 224,000 | $2.29 B |
| 03/17/2025 | $13.67 | $13.62 (-0.37%) | $13.82 | $13.43 | 267,502 | $2.31 B |
| 03/14/2025 | $13.45 | $13.72 (2.01%) | $13.84 | $13.40 | 525,446 | $2.33 B |
| 03/13/2025 | $13.50 | $13.27 (-1.7%) | $13.50 | $13.20 | 365,644 | $2.25 B |
| 03/12/2025 | $13.81 | $13.50 (-2.24%) | $13.93 | $13.42 | 371,300 | $2.29 B |
| 03/11/2025 | $13.76 | $13.79 (0.22%) | $13.94 | $13.57 | 474,580 | $2.34 B |
| 03/10/2025 | $13.79 | $13.55 (-1.74%) | $13.97 | $13.53 | 415,971 | $2.30 B |
| 03/07/2025 | $13.99 | $13.92 (-0.5%) | $14.03 | $13.76 | 316,314 | $2.36 B |
| 03/06/2025 | $13.78 | $13.99 (1.52%) | $14.12 | $13.57 | 343,531 | $2.37 B |
| 03/05/2025 | $13.97 | $13.95 (-0.14%) | $14.10 | $13.87 | 442,114 | $2.37 B |
| 03/04/2025 | $14.28 | $13.99 (-2.03%) | $14.28 | $13.99 | 394,185 | $2.37 B |
| 03/03/2025 | $14.73 | $14.31 (-2.85%) | $14.82 | $14.22 | 500,900 | $2.43 B |
| 02/28/2025 | $14.75 | $14.66 (-0.61%) | $14.77 | $14.51 | 187,000 | $2.49 B |
| 02/27/2025 | $14.55 | $14.74 (1.31%) | $14.78 | $14.47 | 348,014 | $2.50 B |
| 02/26/2025 | $14.68 | $14.55 (-0.89%) | $14.92 | $14.42 | 231,433 | $2.47 B |
| 02/25/2025 | $14.79 | $14.76 (-0.2%) | $14.82 | $14.56 | 274,628 | $2.50 B |
| 02/24/2025 | $14.53 | $14.74 (1.45%) | $14.85 | $14.37 | 281,300 | $2.50 B |
| 02/21/2025 | $14.62 | $14.46 (-1.09%) | $14.69 | $14.30 | 301,700 | $2.45 B |
| 02/20/2025 | $14.90 | $14.61 (-1.95%) | $15.00 | $14.50 | 499,817 | $2.48 B |
| 02/19/2025 | $15.55 | $14.93 (-3.99%) | $15.56 | $14.75 | 710,747 | $2.53 B |
| 02/18/2025 | $15.69 | $15.52 (-1.08%) | $15.75 | $15.42 | 286,718 | $2.63 B |
| 02/14/2025 | $15.92 | $15.68 (-1.51%) | $16.20 | $15.66 | 323,003 | $2.60 B |
| 02/13/2025 | $15.86 | $15.76 (-0.63%) | $16.03 | $15.72 | 243,600 | $2.61 B |
| 02/12/2025 | $16.22 | $15.87 (-2.16%) | $16.29 | $15.86 | 147,924 | $2.63 B |
| 02/11/2025 | $16.20 | $16.34 (0.86%) | $16.47 | $16.13 | 310,739 | $2.71 B |
| 02/10/2025 | $16.09 | $16.36 (1.68%) | $16.43 | $15.82 | 292,755 | $2.71 B |
| 02/07/2025 | $16.03 | $16.08 (0.31%) | $16.15 | $15.92 | 171,435 | $2.67 B |
| 02/06/2025 | $16.13 | $16.05 (-0.5%) | $16.18 | $16.02 | 134,300 | $2.66 B |
| 02/05/2025 | $15.97 | $16.13 (1%) | $16.22 | $15.97 | 111,111 | $2.67 B |
| 02/04/2025 | $15.79 | $16.00 (1.33%) | $16.11 | $15.52 | 200,100 | $2.65 B |
| 02/03/2025 | $15.75 | $15.79 (0.25%) | $15.96 | $15.60 | 142,600 | $2.62 B |
| 01/31/2025 | $16.14 | $15.87 (-1.67%) | $16.40 | $15.81 | 345,100 | $2.63 B |
| 01/30/2025 | $15.92 | $16.16 (1.51%) | $16.41 | $15.84 | 309,100 | $2.68 B |
| 01/29/2025 | $15.84 | $15.89 (0.32%) | $16.00 | $15.70 | 230,335 | $2.63 B |
| 01/28/2025 | $16.14 | $15.80 (-2.11%) | $16.14 | $15.80 | 204,256 | $2.62 B |
| 01/27/2025 | $16.12 | $16.08 (-0.25%) | $16.26 | $15.90 | 190,400 | $2.67 B |
| 01/24/2025 | $16.25 | $16.22 (-0.18%) | $16.35 | $16.16 | 99,500 | $2.69 B |
| 01/23/2025 | $16.05 | $16.20 (0.93%) | $16.29 | $15.91 | 149,600 | $2.69 B |
| 01/22/2025 | $16.37 | $16.05 (-1.95%) | $16.39 | $16.00 | 184,548 | $2.66 B |
| 01/21/2025 | $16.09 | $16.39 (1.86%) | $16.51 | $15.80 | 459,200 | $2.72 B |
| 01/17/2025 | $16.29 | $16.01 (-1.72%) | $16.39 | $15.90 | 442,900 | $2.65 B |
| 01/16/2025 | $16.43 | $16.24 (-1.16%) | $16.43 | $16.15 | 141,335 | $2.69 B |
| 01/15/2025 | $16.32 | $16.37 (0.31%) | $16.59 | $16.18 | 149,532 | $2.71 B |
| 01/14/2025 | $16.26 | $16.14 (-0.74%) | $16.34 | $16.05 | 197,015 | $2.68 B |
| 01/13/2025 | $16.13 | $16.28 (0.93%) | $16.29 | $16.00 | 186,403 | $2.70 B |
| 01/10/2025 | $16.50 | $16.18 (-1.94%) | $16.58 | $16.10 | 218,710 | $2.68 B |
| 01/08/2025 | $16.89 | $16.60 (-1.72%) | $16.89 | $16.50 | 167,233 | $2.75 B |
| 01/07/2025 | $16.89 | $17.00 (0.65%) | $17.11 | $16.80 | 189,700 | $2.82 B |
| 01/06/2025 | $16.95 | $16.77 (-1.06%) | $17.06 | $16.75 | 171,500 | $2.78 B |
| 01/03/2025 | $16.95 | $16.89 (-0.35%) | $17.02 | $16.80 | 126,920 | $2.80 B |
| 01/02/2025 | $17.43 | $16.98 (-2.58%) | $17.43 | $16.85 | 188,000 | $2.82 B |
| 12/31/2024 | $17.29 | $17.35 (0.35%) | $17.59 | $17.20 | 232,100 | $2.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
