NYSE:MANU | Historical Stock Price | Manchester United plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.20$12.69$15.79$19.64$24.44$30.402012-08-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$14.05$14.0523,900——
2012-12-28$13.90$13.9064,400——
2012-12-27$13.95$13.954,800——
2012-12-26$14.01$14.0180,300——
2012-12-24$13.87$13.8728,000——
2012-12-21$13.96$13.9617,700——
2012-12-20$13.99$13.99896,800——
2012-12-19$13.94$13.9457,400——
2012-12-18$13.61$13.6147,100——
2012-12-17$13.59$13.5949,300——
2012-12-14$13.59$13.5981,200——
2012-12-13$13.72$13.7211,900——
2012-12-12$13.75$13.75397,100——
2012-12-11$13.89$13.89137,300——
2012-12-10$13.63$13.6332,500——
2012-12-07$13.70$13.70138,800——
2012-12-06$13.33$13.33825,000——
2012-12-05$13.35$13.35211,200——
2012-12-04$13.34$13.3429,100——
2012-12-03$13.33$13.3382,600——
2012-11-30$13.33$13.331,091,900——
2012-11-29$13.07$13.0724,300——
2012-11-28$13.30$13.3015,100——
2012-11-27$13.26$13.26642,600——
2012-11-26$13.30$13.3051,400——
2012-11-23$13.13$13.1348,500——
2012-11-21$13.15$13.1564,400——
2012-11-20$13.24$13.2449,900——
2012-11-19$13.02$13.0225,800——
2012-11-16$12.94$12.94535,000——
2012-11-15$12.70$12.70168,400——
2012-11-14$12.97$12.97115,200——
2012-11-13$12.98$12.9841,500——
2012-11-12$12.80$12.8033,500——
2012-11-09$12.79$12.7972,400——
2012-11-08$12.81$12.8128,100——
2012-11-07$12.54$12.5419,800——
2012-11-06$12.75$12.7546,400——
2012-11-05$12.38$12.3811,300——
2012-11-02$12.39$12.3957,200——
2012-11-01$12.85$12.85152,500——
2012-10-31$12.59$12.5937,100——
2012-10-26$12.44$12.4410,900——
2012-10-25$12.43$12.4359,600——
2012-10-24$12.30$12.3031,300——
2012-10-23$12.25$12.2524,700——
2012-10-22$12.38$12.3858,200——
2012-10-19$12.25$12.25107,000——
2012-10-18$12.28$12.2842,600——
2012-10-17$12.26$12.26110,700——
2012-10-16$12.50$12.50121,900——
2012-10-15$12.63$12.6380,000——
2012-10-12$12.88$12.8872,300——
2012-10-11$12.86$12.8691,600——
2012-10-10$13.25$13.25148,700——
2012-10-09$13.36$13.36101,000——
2012-10-08$13.00$13.00144,100——
2012-10-05$12.98$12.9888,800——
2012-10-04$13.00$13.00127,200——
2012-10-03$13.05$13.05221,700——
2012-10-02$12.56$12.5661,100——
2012-10-01$12.55$12.5591,000——
2012-09-28$12.73$12.73161,800——
2012-09-27$13.26$13.2670,800——
2012-09-26$13.25$13.2567,300——
2012-09-25$13.38$13.38122,900——
2012-09-24$13.37$13.37258,500——
2012-09-21$12.72$12.7290,700——
2012-09-20$12.41$12.41102,100——
2012-09-19$12.47$12.47248,600——
2012-09-18$12.58$12.58392,300——
2012-09-17$12.96$12.96440,600——
2012-09-14$12.45$12.45224,400——
2012-09-13$12.39$12.39642,700——
2012-09-12$12.18$12.18243,900——
2012-09-11$12.31$12.31315,000——
2012-09-10$12.49$12.49263,500——
2012-09-07$12.60$12.60294,000——
2012-09-06$12.88$12.88200,500——
2012-09-05$12.90$12.90407,800——
2012-09-04$13.19$13.19512,200——
2012-08-31$13.30$13.30250,900——
2012-08-30$13.41$13.41202,200——
2012-08-29$13.57$13.57262,100——
2012-08-28$13.53$13.53242,600——
2012-08-27$13.83$13.83289,500——
2012-08-24$13.26$13.26193,800——
2012-08-23$13.25$13.25561,500——
2012-08-22$13.13$13.13447,300——
2012-08-21$13.19$13.19317,900——
2012-08-20$13.06$13.06984,800——
2012-08-17$13.42$13.42532,500——
2012-08-16$13.77$13.771,605,600——
2012-08-15$14.05$14.05563,500——
2012-08-14$14.20$14.20204,800——
2012-08-13$14.15$14.152,061,800——
2012-08-10$14.00$14.0031,846,200——