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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.74$17.72231,000——
2020-12-30$16.42$17.38114,100——
2020-12-29$16.36$17.3189,200——
2020-12-28$16.85$17.8399,300——
2020-12-24$16.63$17.6027,600——
2020-12-23$16.60$17.5762,600——
2020-12-22$16.15$17.0976,800——
2020-12-21$16.28$17.23105,300——
2020-12-18$16.50$17.46109,400——
2020-12-17$16.79$17.7780,000——
2020-12-16$16.66$17.6355,000——
2020-12-15$16.53$17.4973,000——
2020-12-14$16.40$17.3667,900——
2020-12-11$16.09$17.0384,400——
2020-12-10$16.05$16.9987,900——
2020-12-09$16.20$17.15102,000——
2020-12-08$16.50$17.4676,100——
2020-12-07$16.47$17.4394,700——
2020-12-04$16.41$17.3775,000——
2020-12-03$15.94$16.87129,100——
2020-12-02$16.16$17.10177,300——
2020-12-01$15.77$16.69270,400——
2020-11-30$15.49$16.3988,000——
2020-11-27$15.79$16.7157,600——
2020-11-25$16.20$17.05223,700——
2020-11-24$16.15$17.00165,900——
2020-11-23$15.43$16.2494,100——
2020-11-20$15.12$15.9178,700——
2020-11-19$15.54$16.3691,200——
2020-11-18$15.35$16.16115,300——
2020-11-17$15.69$16.51120,500——
2020-11-16$15.76$16.59209,400——
2020-11-13$15.57$16.39175,200——
2020-11-12$15.29$16.09175,700——
2020-11-11$15.37$16.18150,300——
2020-11-10$15.31$16.11163,600——
2020-11-09$15.34$16.14344,400——
2020-11-06$13.85$14.5844,100——
2020-11-05$13.91$14.6483,400——
2020-11-04$13.70$14.4271,000——
2020-11-03$13.45$14.1691,100——
2020-11-02$13.41$14.1193,400——
2020-10-30$13.66$14.38152,500——
2020-10-29$13.60$14.31118,800——
2020-10-28$13.46$14.17192,200——
2020-10-27$13.90$14.63148,400——
2020-10-26$13.95$14.68336,400——
2020-10-23$14.32$15.07184,000——
2020-10-22$14.18$14.92286,300——
2020-10-21$14.56$15.32694,600——
2020-10-20$13.32$14.02218,600——
2020-10-19$13.48$14.19167,700——
2020-10-16$13.81$14.53124,800——
2020-10-15$13.94$14.67162,700——
2020-10-14$14.18$14.9298,300——
2020-10-13$14.27$15.02119,600——
2020-10-12$14.45$15.21117,000——
2020-10-09$14.30$15.05114,400——
2020-10-08$14.59$15.36171,800——
2020-10-07$14.15$14.89109,400——
2020-10-06$14.22$14.97127,200——
2020-10-05$14.39$15.14122,900——
2020-10-02$14.57$15.33155,300——
2020-10-01$14.52$15.2890,200——
2020-09-30$14.54$15.30112,800——
2020-09-29$14.60$15.37136,300——
2020-09-28$14.76$15.5388,700——
2020-09-25$14.80$15.58145,400——
2020-09-24$14.55$15.31322,000——
2020-09-23$14.70$15.47152,900——
2020-09-22$15.10$15.8997,200——
2020-09-21$15.26$16.06158,200——
2020-09-18$15.71$16.53111,100——
2020-09-17$16.34$17.20103,200——
2020-09-16$16.43$17.2984,900——
2020-09-15$16.35$17.2168,100——
2020-09-14$16.23$17.0887,600——
2020-09-11$16.27$17.12115,300——
2020-09-10$16.38$17.24177,300——
2020-09-09$16.52$17.39231,700——
2020-09-08$16.36$17.22443,700——
2020-09-04$15.13$15.92108,100——
2020-09-03$15.30$16.10119,900——
2020-09-02$15.55$16.3779,400——
2020-09-01$15.43$16.24164,100——
2020-08-31$15.38$16.19138,200——
2020-08-28$15.49$16.30144,500——
2020-08-27$15.43$16.24104,500——
2020-08-26$15.38$16.19140,400——
2020-08-25$15.22$16.02133,600——
2020-08-24$15.11$15.90132,500——
2020-08-21$14.87$15.65109,600——
2020-08-20$15.00$15.7992,400——
2020-08-19$15.05$15.8477,600——
2020-08-18$15.07$15.86218,800——
2020-08-17$14.87$15.6591,200——
2020-08-14$15.18$15.9886,700——
2020-08-13$15.09$15.8865,700——
2020-08-12$15.00$15.7967,100——
2020-08-11$15.06$15.85139,700——
2020-08-10$15.00$15.79100,000——
2020-08-07$15.06$15.85100,500——
2020-08-06$15.14$15.93109,100——
2020-08-05$15.13$15.92215,800——
2020-08-04$14.69$15.46111,300——
2020-08-03$14.52$15.28440,700——
2020-07-31$13.99$14.72316,300——
2020-07-30$14.47$15.23272,600——
2020-07-29$14.75$15.52276,600——
2020-07-28$14.92$15.70192,300——
2020-07-27$14.98$15.77375,400——
2020-07-24$14.94$15.72145,100——
2020-07-23$14.72$15.49220,900——
2020-07-22$14.94$15.72208,100——
2020-07-21$15.00$15.79392,300——
2020-07-20$15.00$15.79299,800——
2020-07-17$14.98$15.77161,200——
2020-07-16$15.00$15.79689,200——
2020-07-15$15.04$15.83566,900——
2020-07-14$15.05$15.84301,900——
2020-07-13$15.16$15.96249,200——
2020-07-10$15.02$15.81350,800——
2020-07-09$15.10$15.89404,800——
2020-07-08$15.63$16.45148,300——
2020-07-07$15.98$16.82169,900——
2020-07-06$16.25$17.10175,000——
2020-07-02$16.22$17.07113,500——
2020-07-01$15.75$16.58109,500——
2020-06-30$15.83$16.6689,000——
2020-06-29$15.31$16.11102,900——
2020-06-26$15.10$15.89101,100——
2020-06-25$15.55$16.37301,600——
2020-06-24$15.51$16.32123,500——
2020-06-23$15.84$16.67170,900——
2020-06-22$15.90$16.7398,300——
2020-06-19$16.22$17.0775,500——
2020-06-18$16.48$17.34200,400——
2020-06-17$16.36$17.22106,200——
2020-06-16$16.14$16.9993,600——
2020-06-15$16.14$16.99119,800——
2020-06-12$16.08$16.92106,800——
2020-06-11$16.12$16.97148,800——
2020-06-10$16.52$17.39109,900——
2020-06-09$17.10$18.00129,400——
2020-06-08$17.58$18.5098,800——
2020-06-05$17.28$18.19119,800——
2020-06-04$17.72$18.65102,500——
2020-06-03$17.45$18.37154,700——
2020-06-02$17.25$18.15287,200——
2020-06-01$16.70$17.58107,900——
2020-05-29$16.63$17.50102,300——
2020-05-28$16.61$17.48206,500——
2020-05-27$16.66$17.53189,100——
2020-05-26$15.84$16.67148,100——
2020-05-22$15.69$16.51236,800——
2020-05-21$15.92$16.76256,600——
2020-05-20$16.43$17.29171,900——
2020-05-19$16.16$17.01355,500——
2020-05-18$16.62$17.49244,500——
2020-05-15$16.05$16.89142,300——
2020-05-14$15.91$16.74182,400——
2020-05-13$15.87$16.70217,600——
2020-05-12$16.60$17.47308,500——
2020-05-11$16.80$17.68416,200——
2020-05-08$16.09$16.93352,400——
2020-05-07$15.81$16.64222,300——
2020-05-06$15.87$16.70161,100——
2020-05-05$16.13$16.98225,600——
2020-05-04$15.97$16.81207,100——
2020-05-01$16.02$16.86135,700——
2020-04-30$16.81$17.69260,600——
2020-04-29$16.54$17.41367,600——
2020-04-28$16.21$17.06158,300——
2020-04-27$15.53$16.34190,500——
2020-04-24$15.49$16.30650,700——
2020-04-23$16.22$17.0798,900——
2020-04-22$16.57$17.34210,700——
2020-04-21$16.13$16.88167,200——
2020-04-20$16.01$16.76235,500——
2020-04-17$16.27$17.03301,500——
2020-04-16$15.02$15.72261,900——
2020-04-15$14.79$15.48109,200——
2020-04-14$15.32$16.04142,200——
2020-04-13$14.96$15.6693,100——
2020-04-09$15.00$15.70238,000——
2020-04-08$15.12$15.83266,000——
2020-04-07$14.73$15.42128,500——
2020-04-06$14.60$15.28122,800——
2020-04-03$13.98$14.6384,300——
2020-04-02$14.66$15.3583,300——
2020-04-01$14.28$14.95105,500——
2020-03-31$15.05$15.7589,300——
2020-03-30$15.72$16.4567,500——
2020-03-27$15.58$16.31158,600——
2020-03-26$15.86$16.60111,400——
2020-03-25$15.53$16.2692,100——
2020-03-24$15.00$15.70151,800——
2020-03-23$13.40$14.0398,700——
2020-03-20$13.29$13.91140,000——
2020-03-19$13.39$14.02102,600——
2020-03-18$12.55$13.14137,700——
2020-03-17$13.41$14.0492,300——
2020-03-16$12.66$13.25163,900——
2020-03-13$14.33$15.00111,900——
2020-03-12$13.29$13.91199,100——
2020-03-11$15.42$16.14142,600——
2020-03-10$16.49$17.2676,000——
2020-03-09$16.08$16.8364,500——
2020-03-06$17.08$17.8880,000——
2020-03-05$16.93$17.7237,900——
2020-03-04$17.45$18.2756,700——
2020-03-03$17.19$17.99155,600——
2020-03-02$18.12$18.9773,100——
2020-02-28$17.49$18.31113,500——
2020-02-27$18.04$18.88101,700——
2020-02-26$18.20$19.0546,100——
2020-02-25$18.04$18.8890,800——
2020-02-24$19.00$19.8943,400——
2020-02-21$19.29$20.1924,600——
2020-02-20$19.34$20.2443,100——
2020-02-19$19.12$20.0144,100——
2020-02-18$19.24$20.1431,500——
2020-02-14$19.20$20.1027,200——
2020-02-13$18.93$19.8129,600——
2020-02-12$19.18$20.0822,500——
2020-02-11$19.36$20.2637,700——
2020-02-10$19.10$19.9945,200——
2020-02-07$19.31$20.2145,100——
2020-02-06$19.22$20.1242,800——
2020-02-05$19.55$20.46182,700——
2020-02-04$19.29$20.1948,700——
2020-02-03$19.02$19.9165,700——
2020-01-31$18.57$19.4441,400——
2020-01-30$18.99$19.8836,400——
2020-01-29$19.00$19.8940,000——
2020-01-28$19.00$19.8943,800——
2020-01-27$18.97$19.8662,500——
2020-01-24$19.05$19.9455,300——
2020-01-23$18.99$19.88153,000——
2020-01-22$19.72$20.6456,500——
2020-01-21$19.85$20.7868,500——
2020-01-17$20.25$21.2039,200——
2020-01-16$20.28$21.2320,300——
2020-01-15$20.32$21.2746,000——
2020-01-14$20.21$21.1550,300——
2020-01-13$20.34$21.2952,000——
2020-01-10$20.06$21.0072,800——
2020-01-09$19.97$20.9049,200——
2020-01-08$20.09$21.0335,500——
2020-01-07$20.30$21.2540,900——
2020-01-06$20.25$21.2040,400——
2020-01-03$20.35$21.30139,600——
2020-01-02$19.92$20.85101,100——