5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+11.31%
3 MONTH PERFORMANCE
+6.55%
6 MONTH PERFORMANCE
+0.74%
YEAR-TO-DATE PERFORMANCE
+11.31%
1 YEAR PERFORMANCE
+11.66%
Manchester United plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $17.69 | $17.70 (0.06%) | $17.90 | $17.62 | 362.56 K | $3.05 B |
| 01/29/2026 | $17.82 | $17.77 (-0.28%) | $17.86 | $17.26 | 428.80 K | $3.06 B |
| 01/28/2026 | $17.67 | $17.82 (0.85%) | $17.94 | $17.38 | 319.63 K | $3.07 B |
| 01/27/2026 | $17.53 | $17.66 (0.74%) | $17.81 | $17.30 | 417.71 K | $3.05 B |
| 01/26/2026 | $17.30 | $17.64 (1.97%) | $17.99 | $17.25 | 647.20 K | $3.04 B |
| 01/23/2026 | $16.57 | $17.17 (3.62%) | $17.25 | $16.57 | 299.00 K | $2.96 B |
| 01/22/2026 | $16.70 | $16.60 (-0.6%) | $16.71 | $16.34 | 323.75 K | $2.86 B |
| 01/21/2026 | $16.92 | $16.60 (-1.89%) | $16.92 | $16.41 | 228.78 K | $2.86 B |
| 01/20/2026 | $16.69 | $16.92 (1.38%) | $16.97 | $16.61 | 340.60 K | $2.92 B |
| 01/16/2026 | $16.91 | $16.82 (-0.53%) | $16.94 | $16.66 | 393.60 K | $2.90 B |
| 01/15/2026 | $16.65 | $16.90 (1.5%) | $16.95 | $16.65 | 337.00 K | $2.91 B |
| 01/14/2026 | $16.58 | $16.59 (0.06%) | $16.73 | $16.40 | 247.74 K | $2.86 B |
| 01/13/2026 | $16.50 | $16.64 (0.85%) | $16.74 | $16.41 | 258.30 K | $2.87 B |
| 01/12/2026 | $16.55 | $16.45 (-0.6%) | $16.70 | $16.17 | 423.20 K | $2.84 B |
| 01/09/2026 | $16.39 | $16.65 (1.59%) | $16.78 | $16.31 | 294.32 K | $2.87 B |
| 01/08/2026 | $16.34 | $16.39 (0.31%) | $16.49 | $16.15 | 213.59 K | $2.83 B |
| 01/07/2026 | $15.96 | $16.34 (2.38%) | $16.39 | $15.92 | 351.20 K | $2.82 B |
| 01/06/2026 | $16.00 | $15.97 (-0.19%) | $16.07 | $15.78 | 295.70 K | $2.75 B |
| 01/05/2026 | $15.75 | $16.00 (1.59%) | $16.02 | $15.68 | 350.45 K | $2.76 B |
| 01/02/2026 | $15.94 | $15.78 (-1%) | $16.13 | $15.71 | 213.20 K | $2.72 B |
| 12/31/2025 | $16.10 | $15.92 (-1.12%) | $16.16 | $15.90 | 280.30 K | $2.75 B |
| 12/30/2025 | $15.98 | $16.07 (0.56%) | $16.17 | $15.97 | 239.54 K | $2.77 B |
| 12/29/2025 | $15.82 | $15.94 (0.76%) | $16.04 | $15.71 | 215.50 K | $2.75 B |
| 12/26/2025 | $16.02 | $15.86 (-1%) | $16.02 | $15.79 | 352.40 K | $2.73 B |
| 12/24/2025 | $15.89 | $16.02 (0.82%) | $16.13 | $15.81 | 130.02 K | $2.76 B |
| 12/23/2025 | $15.81 | $15.94 (0.82%) | $16.03 | $15.71 | 274.92 K | $2.75 B |
| 12/22/2025 | $16.15 | $15.86 (-1.8%) | $16.42 | $15.83 | 516.20 K | $2.73 B |
| 12/19/2025 | $15.68 | $15.86 (1.15%) | $15.95 | $15.50 | 371.13 K | $2.73 B |
| 12/18/2025 | $15.35 | $15.58 (1.5%) | $15.76 | $15.26 | 365.85 K | $2.69 B |
| 12/17/2025 | $15.14 | $15.28 (0.92%) | $15.47 | $15.06 | 448.53 K | $2.63 B |
| 12/16/2025 | $15.24 | $15.23 (-0.07%) | $15.24 | $14.90 | 402.30 K | $2.63 B |
| 12/15/2025 | $15.38 | $15.20 (-1.17%) | $15.42 | $15.06 | 479.60 K | $2.62 B |
| 12/12/2025 | $15.75 | $15.40 (-2.22%) | $15.85 | $15.30 | 610.57 K | $2.65 B |
| 12/11/2025 | $15.01 | $15.78 (5.13%) | $16.11 | $14.85 | 1.22 M | $2.72 B |
| 12/10/2025 | $15.40 | $15.39 (-0.06%) | $15.60 | $15.14 | 431.81 K | $2.65 B |
| 12/09/2025 | $15.48 | $15.41 (-0.45%) | $15.56 | $15.27 | 330.75 K | $2.66 B |
| 12/08/2025 | $15.65 | $15.56 (-0.58%) | $15.65 | $15.41 | 465.71 K | $2.68 B |
| 12/05/2025 | $15.68 | $15.67 (-0.06%) | $15.86 | $15.51 | 242.20 K | $2.70 B |
| 12/04/2025 | $15.76 | $15.70 (-0.38%) | $15.80 | $15.53 | 325.70 K | $2.71 B |
| 12/03/2025 | $15.49 | $15.91 (2.71%) | $15.96 | $15.36 | 376.07 K | $2.74 B |
| 12/02/2025 | $15.77 | $15.53 (-1.52%) | $15.84 | $15.31 | 1.08 M | $2.68 B |
| 12/01/2025 | $15.73 | $15.79 (0.38%) | $16.11 | $15.67 | 386.10 K | $2.72 B |
| 11/28/2025 | $15.68 | $15.90 (1.4%) | $16.12 | $15.63 | 246.20 K | $2.74 B |
| 11/26/2025 | $15.47 | $15.62 (0.97%) | $15.80 | $15.31 | 393.99 K | $2.69 B |
| 11/25/2025 | $15.45 | $15.49 (0.26%) | $15.98 | $15.45 | 430.36 K | $2.67 B |
| 11/24/2025 | $15.36 | $15.27 (-0.59%) | $15.38 | $15.18 | 384.40 K | $2.63 B |
| 11/21/2025 | $15.35 | $15.44 (0.59%) | $15.55 | $15.11 | 301.43 K | $2.66 B |
| 11/20/2025 | $15.59 | $15.33 (-1.67%) | $15.59 | $15.30 | 304.15 K | $2.64 B |
| 11/19/2025 | $15.50 | $15.49 (-0.06%) | $15.54 | $15.26 | 263.46 K | $2.67 B |
| 11/18/2025 | $15.31 | $15.47 (1.05%) | $15.50 | $15.20 | 273.52 K | $2.67 B |
| 11/17/2025 | $15.61 | $15.32 (-1.86%) | $15.63 | $15.22 | 382.84 K | $2.64 B |
| 11/14/2025 | $15.50 | $15.67 (1.1%) | $15.74 | $15.40 | 292.46 K | $2.70 B |
| 11/13/2025 | $15.70 | $15.56 (-0.89%) | $16.00 | $15.55 | 278.91 K | $2.68 B |
| 11/12/2025 | $15.92 | $15.81 (-0.69%) | $16.06 | $15.71 | 356.90 K | $2.72 B |
| 11/11/2025 | $15.92 | $15.87 (-0.31%) | $16.11 | $15.64 | 502.92 K | $2.74 B |
| 11/10/2025 | $15.83 | $15.91 (0.51%) | $16.01 | $15.60 | 259.30 K | $2.74 B |
| 11/07/2025 | $15.50 | $15.67 (1.1%) | $15.71 | $15.37 | 253.20 K | $2.70 B |
| 11/06/2025 | $15.71 | $15.62 (-0.57%) | $15.82 | $15.52 | 246.54 K | $2.69 B |
| 11/05/2025 | $15.67 | $15.68 (0.06%) | $15.75 | $15.45 | 360.90 K | $2.70 B |
| 11/04/2025 | $15.94 | $15.72 (-1.38%) | $16.01 | $15.68 | 318.41 K | $2.71 B |
| 11/03/2025 | $16.58 | $16.03 (-3.32%) | $16.63 | $15.88 | 470.64 K | $2.76 B |
| 10/31/2025 | $17.32 | $16.63 (-3.98%) | $17.35 | $16.60 | 562.13 K | $2.87 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.
