-
5 DAY PERFORMANCE
+2.89% -
1 MONTH PERFORMANCE
+7.78% -
3 MONTH PERFORMANCE
-1.02% -
6 MONTH PERFORMANCE
+4.74% -
YEAR-TO-DATE PERFORMANCE
-14.38% -
1 YEAR PERFORMANCE
-8.59%
Manchester United plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $16.72 | $17.46 (4.43%) | $17.49 | $16.57 | 558,955 | $2.90 B |
| 11/20/2024 | $16.96 | $16.75 (-1.24%) | $17.10 | $16.70 | 274,262 | $2.78 B |
| 11/19/2024 | $16.98 | $17.03 (0.29%) | $17.16 | $16.77 | 234,115 | $2.82 B |
| 11/18/2024 | $16.91 | $17.01 (0.59%) | $17.10 | $16.86 | 336,740 | $2.82 B |
| 11/15/2024 | $17.30 | $16.96 (-1.97%) | $17.37 | $16.93 | 178,812 | $2.81 B |
| 11/14/2024 | $17.46 | $17.36 (-0.57%) | $17.71 | $17.25 | 176,900 | $2.88 B |
| 11/13/2024 | $17.90 | $17.38 (-2.91%) | $17.94 | $17.33 | 771,800 | $2.88 B |
| 11/12/2024 | $18.00 | $17.95 (-0.28%) | $18.10 | $17.84 | 280,451 | $2.98 B |
| 11/11/2024 | $17.93 | $18.12 (1.06%) | $18.12 | $17.82 | 216,444 | $3.00 B |
| 11/08/2024 | $17.85 | $17.90 (0.28%) | $17.93 | $17.65 | 267,200 | $2.97 B |
| 11/07/2024 | $17.26 | $17.93 (3.88%) | $17.95 | $17.14 | 289,154 | $2.97 B |
| 11/06/2024 | $17.15 | $17.24 (0.52%) | $17.44 | $17.00 | 266,342 | $2.86 B |
| 11/05/2024 | $16.69 | $17.04 (2.1%) | $17.06 | $16.67 | 216,587 | $2.83 B |
| 11/04/2024 | $16.68 | $16.65 (-0.18%) | $16.74 | $16.40 | 232,032 | $2.76 B |
| 11/01/2024 | $16.40 | $16.69 (1.77%) | $16.74 | $16.34 | 275,553 | $2.77 B |
| 10/31/2024 | $15.95 | $16.25 (1.88%) | $16.26 | $15.90 | 269,437 | $2.69 B |
| 10/30/2024 | $15.91 | $15.96 (0.31%) | $16.21 | $15.81 | 156,617 | $2.65 B |
| 10/29/2024 | $15.89 | $15.93 (0.25%) | $16.05 | $15.86 | 120,500 | $2.64 B |
| 10/28/2024 | $16.40 | $15.90 (-3.05%) | $16.40 | $15.89 | 235,369 | $2.64 B |
| 10/25/2024 | $15.82 | $15.96 (0.88%) | $16.00 | $15.80 | 114,126 | $2.65 B |
| 10/24/2024 | $15.64 | $15.80 (1.02%) | $15.97 | $15.52 | 307,401 | $2.62 B |
| 10/23/2024 | $16.09 | $15.63 (-2.86%) | $16.09 | $15.48 | 464,207 | $2.59 B |
| 10/22/2024 | $16.22 | $16.19 (-0.18%) | $16.25 | $15.99 | 204,149 | $2.68 B |
| 10/21/2024 | $16.49 | $16.36 (-0.79%) | $16.52 | $16.29 | 120,100 | $2.71 B |
| 10/18/2024 | $16.55 | $16.48 (-0.42%) | $16.63 | $16.45 | 121,512 | $2.73 B |
| 10/17/2024 | $16.47 | $16.46 (-0.06%) | $16.53 | $16.32 | 143,834 | $2.73 B |
| 10/16/2024 | $16.61 | $16.52 (-0.54%) | $16.74 | $16.50 | 158,300 | $2.74 B |
| 10/15/2024 | $16.25 | $16.52 (1.66%) | $16.63 | $16.23 | 187,333 | $2.74 B |
| 10/14/2024 | $16.15 | $16.30 (0.93%) | $16.34 | $16.10 | 132,111 | $2.70 B |
| 10/11/2024 | $16.15 | $16.26 (0.68%) | $16.35 | $16.12 | 115,500 | $2.70 B |
| 10/10/2024 | $16.06 | $16.10 (0.25%) | $16.23 | $16.02 | 128,010 | $2.67 B |
| 10/09/2024 | $16.15 | $16.12 (-0.19%) | $16.22 | $16.02 | 149,616 | $2.67 B |
| 10/08/2024 | $15.99 | $16.16 (1.06%) | $16.25 | $15.88 | 185,100 | $2.68 B |
| 10/07/2024 | $16.51 | $16.04 (-2.85%) | $16.51 | $16.04 | 173,356 | $2.66 B |
| 10/04/2024 | $16.34 | $16.48 (0.86%) | $16.55 | $16.07 | 186,644 | $2.73 B |
| 10/03/2024 | $16.24 | $16.31 (0.43%) | $16.43 | $16.23 | 178,339 | $2.70 B |
| 10/02/2024 | $15.88 | $16.28 (2.52%) | $16.32 | $15.88 | 364,647 | $2.70 B |
| 10/01/2024 | $16.27 | $15.99 (-1.72%) | $16.27 | $15.91 | 206,837 | $2.65 B |
| 09/30/2024 | $16.51 | $16.18 (-2%) | $16.60 | $16.07 | 276,031 | $2.68 B |
| 09/27/2024 | $16.51 | $16.48 (-0.18%) | $16.62 | $16.48 | 219,027 | $2.73 B |
| 09/26/2024 | $16.34 | $16.49 (0.92%) | $16.58 | $16.18 | 200,100 | $2.73 B |
| 09/25/2024 | $16.01 | $16.20 (1.19%) | $16.34 | $15.95 | 195,857 | $2.69 B |
| 09/24/2024 | $16.11 | $16.00 (-0.68%) | $16.15 | $15.93 | 259,937 | $2.65 B |
| 09/23/2024 | $16.02 | $16.05 (0.19%) | $16.07 | $15.89 | 117,583 | $2.66 B |
| 09/20/2024 | $16.29 | $15.97 (-1.96%) | $16.36 | $15.94 | 260,335 | $2.65 B |
| 09/19/2024 | $16.33 | $16.29 (-0.24%) | $16.41 | $16.16 | 143,400 | $2.70 B |
| 09/18/2024 | $16.43 | $16.15 (-1.7%) | $16.53 | $16.12 | 268,800 | $2.68 B |
| 09/17/2024 | $16.60 | $16.40 (-1.2%) | $16.76 | $16.38 | 327,725 | $2.72 B |
| 09/16/2024 | $16.27 | $16.50 (1.41%) | $16.52 | $16.20 | 151,900 | $2.74 B |
| 09/13/2024 | $15.91 | $16.25 (2.14%) | $16.34 | $15.77 | 172,900 | $2.69 B |
| 09/12/2024 | $15.70 | $15.78 (0.51%) | $15.82 | $15.46 | 231,000 | $2.62 B |
| 09/11/2024 | $15.70 | $15.65 (-0.32%) | $16.00 | $14.75 | 801,175 | $2.60 B |
| 09/10/2024 | $16.35 | $16.40 (0.31%) | $16.46 | $16.01 | 268,400 | $2.72 B |
| 09/09/2024 | $16.42 | $16.37 (-0.3%) | $16.50 | $16.20 | 244,726 | $2.71 B |
| 09/06/2024 | $16.99 | $16.46 (-3.12%) | $17.08 | $16.44 | 303,700 | $2.73 B |
| 09/05/2024 | $17.22 | $17.08 (-0.81%) | $17.33 | $17.00 | 200,949 | $2.83 B |
| 09/04/2024 | $17.03 | $17.14 (0.65%) | $17.21 | $16.80 | 757,842 | $2.84 B |
| 09/03/2024 | $17.07 | $17.06 (-0.06%) | $17.43 | $16.90 | 274,500 | $2.83 B |
| 08/30/2024 | $17.50 | $17.23 (-1.54%) | $17.50 | $17.03 | 239,600 | $2.86 B |
| 08/29/2024 | $17.52 | $17.46 (-0.34%) | $17.73 | $17.39 | 230,000 | $2.90 B |
| 08/28/2024 | $17.41 | $17.46 (0.29%) | $17.70 | $17.19 | 357,927 | $2.90 B |
| 08/27/2024 | $17.01 | $17.63 (3.64%) | $17.77 | $16.91 | 413,657 | $2.92 B |
| 08/26/2024 | $17.49 | $17.11 (-2.17%) | $17.61 | $17.07 | 188,625 | $2.84 B |
| 08/23/2024 | $17.68 | $17.34 (-1.92%) | $17.75 | $17.31 | 145,345 | $2.88 B |
| 08/22/2024 | $17.72 | $17.63 (-0.51%) | $17.86 | $17.53 | 145,745 | $2.92 B |