5 DAY PERFORMANCE
-24.68%
1 MONTH PERFORMANCE
-22.46%
3 MONTH PERFORMANCE
-9.41%
6 MONTH PERFORMANCE
-0.06%
YEAR-TO-DATE PERFORMANCE
+8.86%
1 YEAR PERFORMANCE
-3.72%
Manchester United Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.90 | $21.73 (-0.78%) | $22.14 | $21.71 | 129.94 K | $3.81 B |
| 08/06/2026 | $22.34 | $21.91 (-1.92%) | $22.58 | $21.88 | 209.90 K | $3.78 B |
| 08/05/2026 | $22.58 | $22.27 (-1.37%) | $22.86 | $22.20 | 207.94 K | $3.84 B |
| 08/04/2026 | $22.94 | $22.48 (-2.01%) | $23.00 | $22.46 | 280.95 K | $3.88 B |
| 08/03/2026 | $23.16 | $22.60 (-2.42%) | $23.29 | $22.44 | 187.26 K | $3.90 B |
| 07/31/2026 | $23.29 | $23.01 (-1.2%) | $23.37 | $22.86 | 177.92 K | $3.97 B |
| 07/30/2026 | $23.31 | $23.42 (0.47%) | $23.48 | $22.97 | 146.80 K | $4.04 B |
| 07/29/2026 | $23.34 | $23.38 (0.17%) | $23.85 | $23.34 | 167.19 K | $4.03 B |
| 07/28/2026 | $23.00 | $23.39 (1.7%) | $23.41 | $22.74 | 241.67 K | $4.03 B |
| 07/27/2026 | $22.90 | $22.99 (0.39%) | $23.23 | $22.76 | 276.22 K | $3.96 B |
| 07/24/2026 | $22.35 | $22.67 (1.43%) | $22.91 | $22.26 | 163.43 K | $3.91 B |
| 07/23/2026 | $22.09 | $22.32 (1.04%) | $22.41 | $21.97 | 237.44 K | $3.85 B |
| 07/22/2026 | $22.29 | $22.30 (0.04%) | $22.59 | $22.17 | 243.70 K | $3.85 B |
| 07/21/2026 | $22.04 | $22.45 (1.86%) | $22.75 | $22.02 | 376.12 K | $3.87 B |
| 07/20/2026 | $22.37 | $22.04 (-1.48%) | $22.44 | $22.00 | 220.60 K | $3.80 B |
| 07/17/2026 | $22.05 | $22.23 (0.82%) | $22.26 | $21.92 | 143.30 K | $3.83 B |
| 07/16/2026 | $22.45 | $22.19 (-1.16%) | $22.59 | $22.11 | 155.36 K | $3.83 B |
| 07/15/2026 | $22.23 | $22.39 (0.72%) | $22.65 | $22.05 | 199.50 K | $3.86 B |
| 07/14/2026 | $21.97 | $22.05 (0.36%) | $22.25 | $21.80 | 164.84 K | $3.80 B |
| 07/13/2026 | $21.98 | $22.31 (1.5%) | $22.53 | $21.98 | 194.94 K | $3.85 B |
| 07/10/2026 | $22.00 | $22.04 (0.18%) | $22.11 | $21.77 | 133.80 K | $3.80 B |
| 07/09/2026 | $21.89 | $22.00 (0.5%) | $22.16 | $21.29 | 231.00 K | $3.79 B |
| 07/08/2026 | $22.09 | $21.85 (-1.09%) | $22.43 | $21.79 | 268.20 K | $3.77 B |
| 07/07/2026 | $22.47 | $22.35 (-0.53%) | $22.48 | $22.21 | 148.10 K | $3.85 B |
| 07/06/2026 | $23.00 | $22.26 (-3.22%) | $23.00 | $22.21 | 172.90 K | $3.84 B |
| 07/02/2026 | $23.24 | $23.11 (-0.56%) | $23.24 | $22.73 | 270.34 K | $3.98 B |
| 07/01/2026 | $23.10 | $23.01 (-0.39%) | $23.55 | $22.97 | 254.20 K | $3.97 B |
| 06/30/2026 | $23.29 | $22.93 (-1.55%) | $23.31 | $22.80 | 288.96 K | $3.95 B |
| 06/29/2026 | $22.90 | $23.11 (0.92%) | $23.34 | $22.55 | 484.91 K | $3.98 B |
| 06/26/2026 | $22.05 | $22.92 (3.95%) | $22.92 | $21.89 | 261.40 K | $3.95 B |
| 06/25/2026 | $21.08 | $21.96 (4.17%) | $22.28 | $20.99 | 309.20 K | $3.79 B |
| 06/24/2026 | $21.42 | $21.11 (-1.45%) | $21.78 | $21.02 | 429.10 K | $3.64 B |
| 06/23/2026 | $21.70 | $21.40 (-1.38%) | $21.94 | $21.13 | 291.20 K | $3.69 B |
| 06/22/2026 | $22.16 | $21.90 (-1.17%) | $22.48 | $21.82 | 389.00 K | $3.78 B |
| 06/18/2026 | $21.96 | $22.37 (1.87%) | $22.42 | $21.96 | 346.85 K | $3.86 B |
| 06/17/2026 | $22.48 | $21.81 (-2.98%) | $22.55 | $21.74 | 348.37 K | $3.76 B |
| 06/16/2026 | $23.24 | $22.57 (-2.88%) | $23.30 | $22.53 | 494.17 K | $3.89 B |
| 06/15/2026 | $23.38 | $23.30 (-0.34%) | $23.49 | $22.83 | 228.89 K | $4.02 B |
| 06/12/2026 | $23.55 | $23.21 (-1.44%) | $23.80 | $23.11 | 272.78 K | $4.00 B |
| 06/11/2026 | $22.87 | $23.53 (2.89%) | $23.57 | $22.76 | 300.72 K | $4.06 B |
| 06/10/2026 | $22.44 | $22.84 (1.78%) | $23.19 | $22.40 | 306.80 K | $3.94 B |
| 06/09/2026 | $22.16 | $22.61 (2.03%) | $22.70 | $22.16 | 304.80 K | $3.90 B |
| 06/08/2026 | $21.99 | $22.12 (0.59%) | $22.45 | $21.73 | 318.52 K | $3.81 B |
| 06/05/2026 | $22.44 | $21.95 (-2.18%) | $22.87 | $21.75 | 534.11 K | $3.78 B |
| 06/04/2026 | $22.00 | $22.62 (2.82%) | $24.22 | $21.92 | 1.63 M | $3.90 B |
| 06/03/2026 | $21.41 | $21.11 (-1.4%) | $21.96 | $20.92 | 352.00 K | $3.64 B |
| 06/02/2026 | $21.49 | $21.68 (0.88%) | $21.88 | $21.17 | 906.54 K | $3.74 B |
| 06/01/2026 | $20.83 | $21.82 (4.75%) | $21.89 | $20.72 | 433.89 K | $3.76 B |
| 05/29/2026 | $20.07 | $21.01 (4.68%) | $21.10 | $19.88 | 861.83 K | $3.62 B |
| 05/28/2026 | $21.75 | $20.09 (-7.63%) | $21.79 | $19.97 | 662.77 K | $3.46 B |
| 05/27/2026 | $20.49 | $22.22 (8.44%) | $22.94 | $20.49 | 1.10 M | $3.83 B |
| 05/26/2026 | $19.69 | $19.72 (0.15%) | $20.18 | $19.55 | 273.74 K | $3.40 B |
| 05/22/2026 | $20.42 | $20.00 (-2.06%) | $20.61 | $19.82 | 236.20 K | $3.45 B |
| 05/21/2026 | $19.60 | $20.03 (2.19%) | $20.13 | $19.40 | 348.11 K | $3.45 B |
| 05/20/2026 | $19.74 | $19.52 (-1.11%) | $19.76 | $19.40 | 238.80 K | $3.37 B |
| 05/19/2026 | $19.82 | $19.76 (-0.3%) | $20.04 | $19.68 | 270.41 K | $3.41 B |
| 05/18/2026 | $19.27 | $20.02 (3.89%) | $20.12 | $19.27 | 390.93 K | $3.45 B |
| 05/15/2026 | $19.36 | $19.23 (-0.67%) | $19.71 | $19.18 | 315.33 K | $3.32 B |
| 05/14/2026 | $19.00 | $19.58 (3.05%) | $19.76 | $18.86 | 329.13 K | $3.38 B |
| 05/13/2026 | $18.57 | $18.84 (1.45%) | $18.93 | $18.52 | 230.49 K | $3.25 B |
| 05/12/2026 | $18.90 | $18.65 (-1.32%) | $19.14 | $18.43 | 229.20 K | $3.22 B |
| 05/11/2026 | $19.59 | $18.90 (-3.52%) | $19.67 | $18.89 | 257.90 K | $3.26 B |
| 05/08/2026 | $19.21 | $19.69 (2.5%) | $19.92 | $19.14 | 561.65 K | $3.40 B |
| 05/07/2026 | $18.86 | $19.13 (1.43%) | $19.45 | $18.86 | 261.58 K | $3.30 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.
