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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.93$20.8645,600——
2019-12-30$19.92$20.8556,100——
2019-12-27$19.81$20.7453,100——
2019-12-26$19.63$20.5533,100——
2019-12-24$19.61$20.5326,800——
2019-12-23$19.72$20.64155,500——
2019-12-20$19.04$19.9352,400——
2019-12-19$18.93$19.81114,900——
2019-12-18$18.65$19.5241,900——
2019-12-17$18.47$19.3347,900——
2019-12-16$18.55$19.4259,500——
2019-12-13$18.38$19.2465,800——
2019-12-12$18.34$19.2047,100——
2019-12-11$18.43$19.2952,100——
2019-12-10$18.53$19.4049,900——
2019-12-09$18.45$19.3187,100——
2019-12-06$18.69$19.56449,000——
2019-12-05$18.28$19.1373,300——
2019-12-04$18.39$19.25106,200——
2019-12-03$18.05$18.89217,000——
2019-12-02$18.10$18.9569,600——
2019-11-29$18.48$19.34112,600——
2019-11-27$16.74$17.430——
2019-11-26$16.74$17.4385,400——
2019-11-25$16.65$17.3366,400——
2019-11-22$16.58$17.2633,500——
2019-11-21$16.57$17.25220,700——
2019-11-20$16.22$16.89105,300——
2019-11-19$15.99$16.6571,000——
2019-11-18$16.30$16.97156,500——
2019-11-15$16.24$16.9199,900——
2019-11-14$16.24$16.9166,800——
2019-11-13$16.31$16.9842,100——
2019-11-12$16.46$17.1449,300——
2019-11-11$16.77$17.4652,600——
2019-11-08$16.63$17.3172,500——
2019-11-07$16.72$17.4184,500——
2019-11-06$16.52$17.2053,100——
2019-11-05$16.81$17.5022,600——
2019-11-04$17.19$17.9061,100——
2019-11-01$17.11$17.8139,000——
2019-10-31$16.73$17.4238,900——
2019-10-30$17.02$17.7245,100——
2019-10-29$17.01$17.7129,600——
2019-10-28$17.13$17.83256,500——
2019-10-25$16.90$17.5963,600——
2019-10-24$16.71$17.4088,800——
2019-10-23$16.47$17.1596,200——
2019-10-22$16.11$16.7734,800——
2019-10-21$16.22$16.8932,200——
2019-10-18$15.92$16.5743,300——
2019-10-17$16.14$16.8018,900——
2019-10-16$16.13$16.7926,500——
2019-10-15$16.04$16.7039,700——
2019-10-14$15.91$16.5630,400——
2019-10-11$16.16$16.8258,800——
2019-10-10$15.78$16.4362,600——
2019-10-09$15.33$15.96107,400——
2019-10-08$15.91$16.5631,700——
2019-10-07$16.11$16.7732,000——
2019-10-04$16.01$16.6730,100——
2019-10-03$16.21$16.8862,800——
2019-10-02$16.03$16.6941,900——
2019-10-01$16.09$16.7539,500——
2019-09-30$16.43$17.1133,400——
2019-09-27$16.41$17.08115,500——
2019-09-26$16.35$17.0265,300——
2019-09-25$16.65$17.3352,500——
2019-09-24$16.50$17.18242,100——
2019-09-23$17.24$17.9538,600——
2019-09-20$17.50$18.2243,600——
2019-09-19$17.71$18.4433,300——
2019-09-18$17.78$18.5141,700——
2019-09-17$17.75$18.4826,400——
2019-09-16$17.98$18.7291,700——
2019-09-13$17.30$18.01145,300——
2019-09-12$17.20$17.9199,200——
2019-09-11$17.14$17.8490,000——
2019-09-10$17.04$17.7457,800——
2019-09-09$17.13$17.8335,500——
2019-09-06$17.31$18.0238,400——
2019-09-05$17.39$18.1140,800——
2019-09-04$17.30$18.01160,700——
2019-09-03$17.08$17.7840,300——
2019-08-30$17.10$17.8065,400——
2019-08-29$17.46$18.1838,000——
2019-08-28$17.20$17.91104,300——
2019-08-27$16.83$17.5229,700——
2019-08-26$16.94$17.6433,000——
2019-08-23$17.01$17.7165,100——
2019-08-22$17.46$18.1827,200——
2019-08-21$17.35$18.0628,900——
2019-08-20$17.66$18.3918,700——
2019-08-19$17.80$18.53131,700——
2019-08-16$17.36$18.0747,200——
2019-08-15$17.17$17.8846,200——
2019-08-14$17.34$18.0533,800——
2019-08-13$17.60$18.3234,700——
2019-08-12$17.78$18.5127,300——
2019-08-09$17.75$18.4851,700——
2019-08-08$17.78$18.5141,000——
2019-08-07$17.16$17.8763,600——
2019-08-06$17.32$18.0342,900——
2019-08-05$17.51$18.2356,300——
2019-08-02$17.87$18.60148,800——
2019-08-01$18.01$18.7593,000——
2019-07-31$17.96$18.70162,800——
2019-07-30$17.98$18.7277,100——
2019-07-29$17.88$18.6243,300——
2019-07-26$18.03$18.7716,500——
2019-07-25$18.01$18.7575,600——
2019-07-24$17.95$18.6915,200——
2019-07-23$18.12$18.8729,300——
2019-07-22$17.90$18.6430,200——
2019-07-19$18.00$18.7417,900——
2019-07-18$18.02$18.7625,800——
2019-07-17$18.01$18.7516,600——
2019-07-16$18.05$18.7936,100——
2019-07-15$18.23$18.9825,600——
2019-07-12$18.35$19.1051,200——
2019-07-11$18.55$19.3120,100——
2019-07-10$18.69$19.4619,600——
2019-07-09$18.55$19.3119,600——
2019-07-08$18.35$19.10456,700——
2019-07-05$18.26$19.01146,300——
2019-07-03$18.11$18.8510,400——
2019-07-02$17.99$18.7316,600——
2019-07-01$18.21$18.9614,000——
2019-06-28$18.08$18.8213,200——
2019-06-27$18.16$18.9115,700——
2019-06-26$18.12$18.87106,000——
2019-06-25$17.42$18.1419,800——
2019-06-24$17.64$18.3736,400——
2019-06-21$17.75$18.4832,800——
2019-06-20$17.90$18.6414,300——
2019-06-19$17.98$18.7226,900——
2019-06-18$17.82$18.5522,400——
2019-06-17$17.91$18.6512,800——
2019-06-14$17.87$18.6017,700——
2019-06-13$18.04$18.7813,100——
2019-06-12$17.92$18.6613,600——
2019-06-11$17.90$18.6440,400——
2019-06-10$17.89$18.6327,500——
2019-06-07$18.02$18.7616,800——
2019-06-06$18.20$18.9530,300——
2019-06-05$18.29$19.0415,800——
2019-06-04$18.24$18.9930,200——
2019-06-03$18.09$18.8317,300——
2019-05-31$18.26$19.0143,800——
2019-05-30$18.50$19.2633,200——
2019-05-29$18.02$18.7640,000——
2019-05-28$18.14$18.8920,300——
2019-05-24$18.39$19.1534,100——
2019-05-23$18.43$19.1937,300——
2019-05-22$18.79$19.56193,700——
2019-05-21$18.59$19.3555,700——
2019-05-20$18.55$19.3140,600——
2019-05-17$19.04$19.82142,500——
2019-05-16$19.00$19.7853,700——
2019-05-15$18.48$19.2455,700——
2019-05-14$18.98$19.7676,000——
2019-05-13$18.88$19.6659,000——
2019-05-10$18.94$19.7248,200——
2019-05-09$18.82$19.5935,800——
2019-05-08$18.74$19.5129,200——
2019-05-07$18.79$19.56107,500——
2019-05-06$19.15$19.9425,800——
2019-05-03$19.39$20.1915,700——
2019-05-02$19.36$20.1634,800——
2019-05-01$19.51$20.3120,700——
2019-04-30$19.71$20.5258,400——
2019-04-29$19.68$20.4915,300——
2019-04-26$19.72$20.5352,900——
2019-04-25$19.49$20.2931,300——
2019-04-24$19.75$20.4724,100——
2019-04-23$19.76$20.4829,100——
2019-04-22$19.71$20.4341,400——
2019-04-18$19.90$20.6217,400——
2019-04-17$19.83$20.5524,100——
2019-04-16$20.05$20.7854,300——
2019-04-15$19.85$20.5720,000——
2019-04-12$19.97$20.7027,200——
2019-04-11$19.66$20.3875,200——
2019-04-10$19.61$20.3220,600——
2019-04-09$19.58$20.2924,600——
2019-04-08$19.80$20.5233,800——
2019-04-05$19.82$20.5423,700——
2019-04-04$19.74$20.4651,300——
2019-04-03$19.59$20.3038,200——
2019-04-02$19.67$20.3939,100——
2019-04-01$19.79$20.5128,400——
2019-03-29$19.22$19.9271,300——
2019-03-28$19.63$20.3439,800——
2019-03-27$19.60$20.3127,200——
2019-03-26$19.71$20.4324,800——
2019-03-25$19.59$20.3021,000——
2019-03-22$19.55$20.2652,300——
2019-03-21$19.60$20.3140,000——
2019-03-20$19.40$20.1134,800——
2019-03-19$19.65$20.3641,000——
2019-03-18$19.85$20.5727,100——
2019-03-15$19.93$20.6537,700——
2019-03-14$19.80$20.5225,000——
2019-03-13$19.81$20.5336,400——
2019-03-12$19.63$20.3436,000——
2019-03-11$20.03$20.7669,200——
2019-03-08$20.07$20.8091,800——
2019-03-07$20.09$20.8284,100——
2019-03-06$19.70$20.42117,500——
2019-03-05$19.95$20.6840,100——
2019-03-04$20.08$20.8134,000——
2019-03-01$20.29$21.0338,100——
2019-02-28$20.14$20.8734,100——
2019-02-27$20.56$21.3174,000——
2019-02-26$21.21$21.98226,100——
2019-02-25$21.00$21.7693,100——
2019-02-22$21.20$21.97159,700——
2019-02-21$20.01$20.7457,900——
2019-02-20$20.18$20.91108,300——
2019-02-19$20.20$20.93371,800——
2019-02-15$19.50$20.21256,900——
2019-02-14$19.20$19.90123,000——
2019-02-13$19.88$20.6055,200——
2019-02-12$19.84$20.5679,200——
2019-02-11$19.52$20.23177,600——
2019-02-08$19.17$19.8737,500——
2019-02-07$19.10$19.7934,900——
2019-02-06$19.34$20.0453,900——
2019-02-05$19.64$20.35170,400——
2019-02-04$19.09$19.7844,900——
2019-02-01$19.25$19.9582,500——
2019-01-31$19.30$20.0056,000——
2019-01-30$19.40$20.1155,600——
2019-01-29$19.37$20.0764,600——
2019-01-28$19.22$19.9233,800——
2019-01-25$19.11$19.8168,200——
2019-01-24$19.05$19.7476,300——
2019-01-23$19.25$19.95130,100——
2019-01-22$19.23$19.9331,200——
2019-01-18$19.55$20.2625,900——
2019-01-17$19.47$20.1822,000——
2019-01-16$19.20$19.9033,700——
2019-01-15$19.31$20.0172,500——
2019-01-14$19.35$20.05199,900——
2019-01-11$18.96$19.6546,700——
2019-01-10$18.75$19.4335,500——
2019-01-09$19.03$19.7246,200——
2019-01-08$19.07$19.7670,100——
2019-01-07$19.24$19.9465,900——
2019-01-04$18.90$19.59115,600——
2019-01-03$18.45$19.1244,300——
2019-01-02$18.70$19.3873,900——