5 DAY PERFORMANCE
-17.71%
1 MONTH PERFORMANCE
-13.70%
3 MONTH PERFORMANCE
-22.91%
6 MONTH PERFORMANCE
-4.94%
YEAR-TO-DATE PERFORMANCE
+8.86%
1 YEAR PERFORMANCE
+10.24%
Manchester United Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $22.00 | $22.86 (3.91%) | $22.95 | $21.86 | 340.90 K | $3.94 B |
| 11/03/2026 | $21.25 | $21.51 (1.22%) | $21.76 | $21.25 | 232.22 K | $3.71 B |
| 11/02/2026 | $21.06 | $21.41 (1.66%) | $21.59 | $21.06 | 286.82 K | $3.69 B |
| 10/30/2026 | $21.01 | $21.06 (0.24%) | $21.27 | $20.85 | 268.01 K | $3.63 B |
| 10/29/2026 | $20.81 | $20.98 (0.82%) | $21.08 | $20.78 | 168.23 K | $3.62 B |
| 10/28/2026 | $20.55 | $20.77 (1.07%) | $20.85 | $20.43 | 154.93 K | $3.58 B |
| 10/27/2026 | $20.77 | $20.69 (-0.39%) | $20.84 | $20.54 | 195.23 K | $3.57 B |
| 10/26/2026 | $20.65 | $20.72 (0.34%) | $21.45 | $20.46 | 447.89 K | $3.57 B |
| 10/23/2026 | $20.62 | $20.60 (-0.1%) | $20.83 | $20.59 | 145.10 K | $3.55 B |
| 10/22/2026 | $20.74 | $20.78 (0.19%) | $21.19 | $20.74 | 196.60 K | $3.58 B |
| 10/21/2026 | $21.07 | $20.86 (-1%) | $21.14 | $20.79 | 174.16 K | $3.60 B |
| 10/20/2026 | $20.51 | $21.02 (2.49%) | $21.12 | $20.48 | 202.45 K | $3.62 B |
| 10/19/2026 | $20.39 | $20.43 (0.2%) | $20.51 | $20.18 | 190.50 K | $3.52 B |
| 10/16/2026 | $20.67 | $20.31 (-1.74%) | $20.78 | $20.12 | 235.26 K | $3.50 B |
| 10/15/2026 | $20.66 | $20.58 (-0.39%) | $20.86 | $20.47 | 347.90 K | $3.55 B |
| 10/14/2026 | $21.04 | $20.59 (-2.14%) | $21.04 | $20.49 | 311.30 K | $3.55 B |
| 10/13/2026 | $20.82 | $21.08 (1.25%) | $21.17 | $20.78 | 324.61 K | $3.63 B |
| 10/12/2026 | $20.43 | $20.83 (1.96%) | $20.95 | $20.22 | 440.80 K | $3.59 B |
| 10/09/2026 | $20.46 | $20.51 (0.24%) | $20.79 | $20.36 | 273.40 K | $3.54 B |
| 10/08/2026 | $20.20 | $20.32 (0.59%) | $20.47 | $20.19 | 412.80 K | $3.50 B |
| 10/07/2026 | $20.33 | $20.25 (-0.39%) | $20.35 | $19.98 | 313.53 K | $3.49 B |
| 10/06/2026 | $20.13 | $20.40 (1.34%) | $20.55 | $20.05 | 410.62 K | $3.52 B |
| 10/05/2026 | $20.06 | $20.05 (-0.05%) | $20.27 | $19.80 | 409.04 K | $3.46 B |
| 10/02/2026 | $20.69 | $20.08 (-2.95%) | $20.69 | $19.50 | 385.80 K | $3.46 B |
| 10/01/2026 | $20.98 | $20.62 (-1.72%) | $21.17 | $20.57 | 830.74 K | $3.56 B |
| 09/30/2026 | $20.81 | $20.95 (0.67%) | $21.19 | $20.67 | 395.53 K | $3.61 B |
| 09/29/2026 | $20.38 | $20.81 (2.11%) | $20.87 | $20.16 | 478.91 K | $3.59 B |
| 09/28/2026 | $20.29 | $20.46 (0.84%) | $20.74 | $20.13 | 308.73 K | $3.53 B |
| 09/25/2026 | $20.67 | $20.40 (-1.31%) | $20.67 | $19.89 | 585.21 K | $3.52 B |
| 09/24/2026 | $20.62 | $20.94 (1.55%) | $21.68 | $20.62 | 537.75 K | $3.61 B |
| 09/23/2026 | $19.35 | $20.49 (5.89%) | $20.55 | $19.05 | 561.93 K | $3.53 B |
| 09/22/2026 | $20.58 | $20.51 (-0.34%) | $20.74 | $20.33 | 290.34 K | $3.54 B |
| 09/21/2026 | $19.24 | $20.41 (6.08%) | $20.51 | $19.24 | 267.08 K | $3.52 B |
| 09/18/2026 | $19.72 | $19.69 (-0.15%) | $19.73 | $19.54 | 285.20 K | $3.40 B |
| 09/17/2026 | $20.20 | $19.94 (-1.29%) | $20.20 | $19.80 | 275.75 K | $3.44 B |
| 09/16/2026 | $20.26 | $20.00 (-1.28%) | $20.41 | $19.68 | 314.40 K | $3.45 B |
| 09/15/2026 | $20.05 | $19.97 (-0.4%) | $20.17 | $19.85 | 385.04 K | $3.44 B |
| 09/14/2026 | $20.10 | $20.18 (0.4%) | $20.48 | $20.06 | 398.06 K | $3.48 B |
| 09/11/2026 | $20.25 | $20.05 (-0.99%) | $20.25 | $19.92 | 227.60 K | $3.46 B |
| 09/10/2026 | $20.33 | $20.02 (-1.52%) | $20.50 | $19.86 | 659.70 K | $3.45 B |
| 09/09/2026 | $20.63 | $20.42 (-1.02%) | $20.75 | $20.37 | 263.23 K | $3.52 B |
| 09/08/2026 | $20.82 | $20.73 (-0.43%) | $20.83 | $20.53 | 302.36 K | $3.57 B |
| 09/04/2026 | $20.86 | $20.90 (0.19%) | $21.01 | $20.56 | 285.63 K | $3.60 B |
| 09/03/2026 | $21.34 | $20.92 (-1.97%) | $21.45 | $20.82 | 396.30 K | $3.61 B |
| 09/02/2026 | $21.30 | $21.24 (-0.28%) | $21.80 | $21.20 | 317.28 K | $3.66 B |
| 09/01/2026 | $21.55 | $21.22 (-1.53%) | $21.65 | $21.10 | 531.30 K | $3.66 B |
| 08/31/2026 | $22.00 | $21.76 (-1.09%) | $22.31 | $21.73 | 340.24 K | $3.75 B |
| 08/28/2026 | $22.50 | $22.10 (-1.78%) | $22.61 | $22.02 | 387.50 K | $3.81 B |
| 08/27/2026 | $23.46 | $22.52 (-4.01%) | $23.46 | $22.49 | 573.30 K | $3.88 B |
| 08/26/2026 | $23.88 | $23.50 (-1.59%) | $23.88 | $23.43 | 261.51 K | $4.05 B |
| 08/25/2026 | $23.80 | $23.87 (0.29%) | $23.87 | $23.38 | 235.12 K | $4.12 B |
| 08/24/2026 | $23.75 | $23.70 (-0.21%) | $24.06 | $23.54 | 174.26 K | $4.09 B |
| 08/21/2026 | $24.02 | $23.75 (-1.12%) | $24.09 | $23.60 | 254.46 K | $4.10 B |
| 08/20/2026 | $23.89 | $24.02 (0.54%) | $24.06 | $23.65 | 334.70 K | $4.14 B |
| 08/19/2026 | $23.70 | $23.93 (0.97%) | $24.01 | $23.66 | 321.64 K | $4.13 B |
| 08/18/2026 | $23.46 | $23.51 (0.21%) | $23.74 | $23.08 | 326.81 K | $4.05 B |
| 08/17/2026 | $23.92 | $23.29 (-2.63%) | $24.00 | $23.28 | 378.80 K | $4.02 B |
| 08/14/2026 | $23.28 | $24.19 (3.91%) | $24.45 | $23.28 | 678.51 K | $4.17 B |
| 08/13/2026 | $22.87 | $23.32 (1.97%) | $23.40 | $22.76 | 461.54 K | $4.02 B |
| 08/12/2026 | $21.89 | $22.87 (4.48%) | $23.02 | $21.81 | 525.83 K | $3.94 B |
| 08/11/2026 | $21.64 | $22.06 (1.94%) | $22.95 | $21.35 | 475.74 K | $3.80 B |
| 08/10/2026 | $21.68 | $21.70 (0.09%) | $21.90 | $21.26 | 285.74 K | $3.74 B |
| 08/07/2026 | $21.90 | $21.63 (-1.23%) | $22.14 | $21.57 | 229.02 K | $3.73 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 |
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.
