5 DAY PERFORMANCE
+5.07%
1 MONTH PERFORMANCE
+35.59%
3 MONTH PERFORMANCE
+34.49%
6 MONTH PERFORMANCE
+6.54%
YEAR-TO-DATE PERFORMANCE
+5.19%
1 YEAR PERFORMANCE
+12.86%
Manchester United plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $18.45 | $18.23 (-1.19%) | $19.00 | $18.14 | 253.72 K | $3.09 B |
| 06/25/2025 | $19.00 | $18.41 (-3.11%) | $19.10 | $18.32 | 839.30 K | $3.13 B |
| 06/24/2025 | $19.00 | $19.24 (1.26%) | $19.65 | $18.61 | 1.02 M | $3.27 B |
| 06/23/2025 | $17.35 | $18.99 (9.45%) | $19.17 | $17.30 | 1.16 M | $3.22 B |
| 06/20/2025 | $17.34 | $17.37 (0.17%) | $17.65 | $17.31 | 312.56 K | $2.95 B |
| 06/18/2025 | $17.29 | $17.29 (0%) | $17.59 | $17.22 | 221.00 K | $2.93 B |
| 06/17/2025 | $17.50 | $17.33 (-0.97%) | $17.62 | $17.28 | 226.65 K | $2.94 B |
| 06/16/2025 | $17.30 | $17.58 (1.62%) | $17.67 | $17.04 | 239.70 K | $2.98 B |
| 06/13/2025 | $17.05 | $17.25 (1.17%) | $17.32 | $16.76 | 262.70 K | $2.93 B |
| 06/12/2025 | $16.88 | $17.27 (2.31%) | $17.44 | $16.59 | 387.47 K | $2.93 B |
| 06/11/2025 | $17.03 | $16.89 (-0.82%) | $17.20 | $16.59 | 444.50 K | $2.87 B |
| 06/10/2025 | $17.01 | $17.01 (0%) | $17.37 | $16.89 | 412.92 K | $2.89 B |
| 06/09/2025 | $16.12 | $17.01 (5.52%) | $17.07 | $15.92 | 570.26 K | $2.89 B |
| 06/06/2025 | $15.35 | $16.41 (6.91%) | $16.48 | $14.16 | 1.15 M | $2.79 B |
| 06/05/2025 | $13.96 | $13.81 (-1.07%) | $14.03 | $13.80 | 152.40 K | $2.34 B |
| 06/04/2025 | $14.19 | $13.96 (-1.62%) | $14.26 | $13.95 | 157.25 K | $2.37 B |
| 06/03/2025 | $14.05 | $14.19 (1%) | $14.20 | $14.01 | 120.97 K | $2.41 B |
| 06/02/2025 | $14.22 | $14.10 (-0.84%) | $14.28 | $13.94 | 190.80 K | $2.39 B |
| 05/30/2025 | $13.91 | $14.17 (1.87%) | $14.25 | $13.88 | 290.26 K | $2.41 B |
| 05/29/2025 | $13.94 | $13.89 (-0.36%) | $14.06 | $13.82 | 108.53 K | $2.36 B |
| 05/28/2025 | $14.12 | $13.93 (-1.35%) | $14.18 | $13.80 | 241.29 K | $2.36 B |
| 05/27/2025 | $13.65 | $14.09 (3.22%) | $14.14 | $13.40 | 284.88 K | $2.39 B |
| 05/23/2025 | $13.23 | $13.46 (1.74%) | $13.71 | $13.22 | 368.38 K | $2.28 B |
| 05/22/2025 | $13.71 | $13.29 (-3.06%) | $13.81 | $13.26 | 924.80 K | $2.26 B |
| 05/21/2025 | $14.50 | $14.54 (0.28%) | $14.87 | $14.23 | 370.30 K | $2.47 B |
| 05/20/2025 | $14.19 | $14.33 (0.99%) | $14.40 | $14.08 | 277.31 K | $2.43 B |
| 05/19/2025 | $13.79 | $14.26 (3.41%) | $14.30 | $13.70 | 320.20 K | $2.42 B |
| 05/16/2025 | $13.86 | $13.87 (0.07%) | $14.02 | $13.82 | 133.10 K | $2.35 B |
| 05/15/2025 | $14.39 | $13.88 (-3.54%) | $14.50 | $13.87 | 197.02 K | $2.36 B |
| 05/14/2025 | $14.37 | $14.42 (0.35%) | $14.56 | $14.26 | 278.19 K | $2.45 B |
| 05/13/2025 | $14.63 | $14.42 (-1.44%) | $14.72 | $14.29 | 194.70 K | $2.45 B |
| 05/12/2025 | $14.49 | $14.61 (0.83%) | $14.63 | $14.28 | 170.00 K | $2.48 B |
| 05/09/2025 | $14.40 | $14.30 (-0.69%) | $14.50 | $14.23 | 234.97 K | $2.43 B |
| 05/08/2025 | $14.52 | $14.33 (-1.31%) | $14.60 | $14.17 | 197.46 K | $2.43 B |
| 05/07/2025 | $14.24 | $14.42 (1.26%) | $14.59 | $14.21 | 181.60 K | $2.45 B |
| 05/06/2025 | $14.08 | $14.12 (0.28%) | $14.14 | $13.95 | 139.60 K | $2.40 B |
| 05/05/2025 | $14.03 | $14.11 (0.57%) | $14.26 | $13.77 | 152.36 K | $2.40 B |
| 05/02/2025 | $13.88 | $14.07 (1.37%) | $14.15 | $13.75 | 179.60 K | $2.39 B |
| 05/01/2025 | $13.77 | $13.77 (0%) | $13.86 | $13.67 | 171.25 K | $2.34 B |
| 04/30/2025 | $13.75 | $13.74 (-0.07%) | $13.89 | $13.64 | 117.22 K | $2.33 B |
| 04/29/2025 | $13.86 | $13.86 (0%) | $13.87 | $13.59 | 202.93 K | $2.35 B |
| 04/28/2025 | $13.90 | $13.86 (-0.29%) | $14.00 | $13.71 | 113.91 K | $2.35 B |
| 04/25/2025 | $13.92 | $13.87 (-0.36%) | $14.04 | $13.81 | 108.67 K | $2.35 B |
| 04/24/2025 | $14.05 | $13.95 (-0.71%) | $14.09 | $13.87 | 135.33 K | $2.37 B |
| 04/23/2025 | $14.35 | $14.05 (-2.09%) | $14.35 | $13.89 | 177.60 K | $2.38 B |
| 04/22/2025 | $13.85 | $14.13 (2.02%) | $14.14 | $13.76 | 141.21 K | $2.40 B |
| 04/21/2025 | $13.85 | $13.76 (-0.65%) | $13.93 | $13.63 | 124.92 K | $2.34 B |
| 04/17/2025 | $13.82 | $13.90 (0.58%) | $13.96 | $13.70 | 141.94 K | $2.36 B |
| 04/16/2025 | $14.06 | $13.80 (-1.85%) | $14.08 | $13.73 | 195.10 K | $2.34 B |
| 04/15/2025 | $13.89 | $14.05 (1.15%) | $14.12 | $13.79 | 180.11 K | $2.38 B |
| 04/14/2025 | $13.79 | $13.87 (0.58%) | $14.07 | $13.68 | 201.10 K | $2.35 B |
| 04/11/2025 | $13.43 | $13.68 (1.86%) | $13.76 | $13.27 | 183.81 K | $2.32 B |
| 04/10/2025 | $13.24 | $13.48 (1.81%) | $13.50 | $13.05 | 475.20 K | $2.29 B |
| 04/09/2025 | $12.16 | $13.38 (10.03%) | $13.47 | $12.13 | 467.10 K | $2.27 B |
| 04/08/2025 | $12.71 | $12.21 (-3.93%) | $12.73 | $12.05 | 432.93 K | $2.07 B |
| 04/07/2025 | $12.40 | $12.49 (0.73%) | $13.16 | $12.28 | 473.00 K | $2.12 B |
| 04/04/2025 | $12.76 | $12.71 (-0.39%) | $12.90 | $12.56 | 631.72 K | $2.16 B |
| 04/03/2025 | $12.88 | $13.01 (1.01%) | $13.05 | $12.75 | 462.03 K | $2.21 B |
| 04/02/2025 | $13.01 | $13.17 (1.23%) | $13.24 | $12.97 | 203.40 K | $2.24 B |
| 04/01/2025 | $13.04 | $13.10 (0.46%) | $13.19 | $12.92 | 220.94 K | $2.22 B |
| 03/31/2025 | $13.29 | $13.09 (-1.5%) | $13.34 | $13.00 | 365.90 K | $2.22 B |
| 03/28/2025 | $13.71 | $13.43 (-2.04%) | $13.71 | $13.36 | 252.37 K | $2.28 B |
| 03/27/2025 | $13.57 | $13.71 (1.03%) | $13.71 | $13.52 | 133.50 K | $2.33 B |
| 03/26/2025 | $13.70 | $13.57 (-0.95%) | $13.76 | $13.54 | 179.00 K | $2.30 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.
