5 DAY PERFORMANCE
-3.77%
1 MONTH PERFORMANCE
-2.30%
3 MONTH PERFORMANCE
-2.36%
6 MONTH PERFORMANCE
-6.70%
YEAR-TO-DATE PERFORMANCE
-11.76%
1 YEAR PERFORMANCE
-12.01%
Manchester United plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.68 | $15.67 (-0.06%) | $15.86 | $15.51 | 242.20 K | $2.70 B |
| 12/04/2025 | $15.76 | $15.70 (-0.38%) | $15.80 | $15.53 | 325.70 K | $2.71 B |
| 12/03/2025 | $15.49 | $15.91 (2.71%) | $15.96 | $15.36 | 376.07 K | $2.74 B |
| 12/02/2025 | $15.77 | $15.53 (-1.52%) | $15.84 | $15.31 | 1.08 M | $2.68 B |
| 12/01/2025 | $15.73 | $15.79 (0.38%) | $16.11 | $15.67 | 386.10 K | $2.72 B |
| 11/28/2025 | $15.68 | $15.90 (1.4%) | $16.12 | $15.63 | 246.20 K | $2.74 B |
| 11/26/2025 | $15.47 | $15.62 (0.97%) | $15.80 | $15.31 | 393.99 K | $2.69 B |
| 11/25/2025 | $15.45 | $15.49 (0.26%) | $15.98 | $15.45 | 430.36 K | $2.67 B |
| 11/24/2025 | $15.36 | $15.27 (-0.59%) | $15.38 | $15.18 | 384.40 K | $2.63 B |
| 11/21/2025 | $15.35 | $15.44 (0.59%) | $15.55 | $15.11 | 301.43 K | $2.66 B |
| 11/20/2025 | $15.59 | $15.33 (-1.67%) | $15.59 | $15.30 | 304.15 K | $2.64 B |
| 11/19/2025 | $15.50 | $15.49 (-0.06%) | $15.54 | $15.26 | 263.46 K | $2.67 B |
| 11/18/2025 | $15.31 | $15.47 (1.05%) | $15.50 | $15.20 | 273.52 K | $2.67 B |
| 11/17/2025 | $15.61 | $15.32 (-1.86%) | $15.63 | $15.22 | 382.84 K | $2.64 B |
| 11/14/2025 | $15.50 | $15.67 (1.1%) | $15.74 | $15.40 | 292.46 K | $2.70 B |
| 11/13/2025 | $15.70 | $15.56 (-0.89%) | $16.00 | $15.55 | 278.91 K | $2.68 B |
| 11/12/2025 | $15.92 | $15.81 (-0.69%) | $16.06 | $15.71 | 356.90 K | $2.72 B |
| 11/11/2025 | $15.92 | $15.87 (-0.31%) | $16.11 | $15.64 | 502.92 K | $2.74 B |
| 11/10/2025 | $15.83 | $15.91 (0.51%) | $16.01 | $15.60 | 259.30 K | $2.74 B |
| 11/07/2025 | $15.50 | $15.67 (1.1%) | $15.71 | $15.37 | 253.20 K | $2.70 B |
| 11/06/2025 | $15.71 | $15.62 (-0.57%) | $15.82 | $15.52 | 246.54 K | $2.69 B |
| 11/05/2025 | $15.67 | $15.68 (0.06%) | $15.75 | $15.45 | 360.90 K | $2.70 B |
| 11/04/2025 | $15.94 | $15.72 (-1.38%) | $16.01 | $15.68 | 318.41 K | $2.71 B |
| 11/03/2025 | $16.58 | $16.03 (-3.32%) | $16.63 | $15.88 | 470.64 K | $2.76 B |
| 10/31/2025 | $17.32 | $16.63 (-3.98%) | $17.35 | $16.60 | 562.13 K | $2.87 B |
| 10/30/2025 | $17.25 | $17.30 (0.29%) | $17.59 | $17.16 | 187.60 K | $2.98 B |
| 10/29/2025 | $17.88 | $17.30 (-3.24%) | $17.88 | $17.29 | 313.98 K | $2.98 B |
| 10/28/2025 | $18.25 | $17.88 (-2.03%) | $18.33 | $17.85 | 189.64 K | $3.08 B |
| 10/27/2025 | $18.43 | $18.24 (-1.03%) | $18.47 | $18.05 | 285.20 K | $3.14 B |
| 10/24/2025 | $18.70 | $18.20 (-2.67%) | $18.70 | $18.17 | 166.00 K | $3.14 B |
| 10/23/2025 | $18.45 | $18.47 (0.11%) | $18.53 | $18.04 | 343.12 K | $3.18 B |
| 10/22/2025 | $18.55 | $18.39 (-0.86%) | $18.66 | $18.32 | 307.14 K | $3.17 B |
| 10/21/2025 | $18.67 | $18.56 (-0.59%) | $18.94 | $18.19 | 470.19 K | $3.20 B |
| 10/20/2025 | $18.04 | $18.73 (3.82%) | $18.78 | $17.80 | 1.36 M | $3.23 B |
| 10/17/2025 | $17.79 | $17.92 (0.73%) | $18.19 | $17.56 | 712.80 K | $3.09 B |
| 10/16/2025 | $18.02 | $17.94 (-0.44%) | $18.22 | $17.71 | 539.24 K | $3.09 B |
| 10/15/2025 | $17.00 | $18.24 (7.29%) | $18.34 | $16.89 | 1.13 M | $3.14 B |
| 10/14/2025 | $16.93 | $16.91 (-0.12%) | $17.30 | $16.75 | 548.75 K | $2.91 B |
| 10/13/2025 | $16.21 | $17.13 (5.68%) | $17.17 | $16.03 | 530.90 K | $2.95 B |
| 10/10/2025 | $15.91 | $15.96 (0.31%) | $16.48 | $15.80 | 825.30 K | $2.75 B |
| 10/09/2025 | $15.80 | $15.72 (-0.51%) | $15.89 | $15.39 | 474.04 K | $2.71 B |
| 10/08/2025 | $15.23 | $15.37 (0.92%) | $15.50 | $15.03 | 443.72 K | $2.65 B |
| 10/07/2025 | $15.38 | $15.21 (-1.11%) | $15.38 | $15.12 | 231.54 K | $2.62 B |
| 10/06/2025 | $15.35 | $15.44 (0.59%) | $15.50 | $15.12 | 282.50 K | $2.66 B |
| 10/03/2025 | $15.35 | $15.33 (-0.13%) | $15.43 | $15.21 | 189.85 K | $2.64 B |
| 10/02/2025 | $15.31 | $15.41 (0.65%) | $15.41 | $15.19 | 197.00 K | $2.66 B |
| 10/01/2025 | $15.10 | $15.25 (0.99%) | $15.35 | $15.06 | 220.51 K | $2.63 B |
| 09/30/2025 | $15.58 | $15.14 (-2.82%) | $15.58 | $15.08 | 350.54 K | $2.61 B |
| 09/29/2025 | $15.49 | $15.53 (0.26%) | $15.64 | $15.15 | 337.90 K | $2.68 B |
| 09/26/2025 | $15.18 | $15.41 (1.52%) | $15.44 | $15.11 | 343.70 K | $2.66 B |
| 09/25/2025 | $15.18 | $15.15 (-0.2%) | $15.27 | $15.00 | 431.62 K | $2.61 B |
| 09/24/2025 | $15.10 | $15.22 (0.79%) | $15.36 | $15.01 | 326.84 K | $2.62 B |
| 09/23/2025 | $15.33 | $15.10 (-1.5%) | $15.34 | $15.02 | 348.27 K | $2.60 B |
| 09/22/2025 | $15.24 | $15.17 (-0.46%) | $15.48 | $15.08 | 460.50 K | $2.61 B |
| 09/19/2025 | $15.30 | $15.22 (-0.52%) | $15.39 | $15.05 | 465.60 K | $2.62 B |
| 09/18/2025 | $15.41 | $15.32 (-0.58%) | $15.86 | $15.25 | 587.12 K | $2.64 B |
| 09/17/2025 | $15.65 | $15.38 (-1.73%) | $15.80 | $14.59 | 1.40 M | $2.65 B |
| 09/16/2025 | $16.00 | $16.41 (2.56%) | $16.45 | $15.72 | 401.60 K | $2.83 B |
| 09/15/2025 | $16.42 | $16.10 (-1.95%) | $16.42 | $15.91 | 401.10 K | $2.77 B |
| 09/12/2025 | $16.30 | $16.41 (0.67%) | $16.50 | $16.23 | 216.27 K | $2.83 B |
| 09/11/2025 | $16.40 | $16.18 (-1.34%) | $16.46 | $16.06 | 366.83 K | $2.79 B |
| 09/10/2025 | $15.85 | $16.45 (3.79%) | $16.75 | $15.52 | 729.17 K | $2.84 B |
| 09/09/2025 | $15.68 | $15.98 (1.91%) | $16.09 | $15.66 | 232.45 K | $2.75 B |
| 09/08/2025 | $15.91 | $15.68 (-1.45%) | $15.96 | $15.65 | 289.62 K | $2.70 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.
