5 DAY PERFORMANCE
-22.53%
1 MONTH PERFORMANCE
-13.35%
3 MONTH PERFORMANCE
+4.40%
6 MONTH PERFORMANCE
+8.72%
YEAR-TO-DATE PERFORMANCE
+8.86%
1 YEAR PERFORMANCE
-8.74%
Manchester United Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $18.79 | $18.84 (0.27%) | $19.16 | $18.70 | 275.14 K | $3.25 B |
| 05/05/2026 | $18.30 | $18.56 (1.42%) | $18.71 | $18.27 | 282.70 K | $3.20 B |
| 05/04/2026 | $18.54 | $18.23 (-1.67%) | $18.70 | $18.08 | 183.60 K | $3.14 B |
| 05/01/2026 | $18.98 | $18.54 (-2.32%) | $19.49 | $18.51 | 353.81 K | $3.20 B |
| 04/30/2026 | $17.48 | $18.88 (8.01%) | $18.92 | $17.48 | 509.81 K | $3.26 B |
| 04/29/2026 | $17.34 | $17.50 (0.92%) | $17.51 | $17.18 | 217.74 K | $3.02 B |
| 04/28/2026 | $17.30 | $17.48 (1.04%) | $17.60 | $17.27 | 237.00 K | $3.01 B |
| 04/27/2026 | $17.01 | $17.22 (1.23%) | $17.51 | $17.01 | 255.68 K | $2.97 B |
| 04/24/2026 | $17.03 | $17.07 (0.23%) | $17.19 | $16.88 | 268.93 K | $2.94 B |
| 04/23/2026 | $17.30 | $16.95 (-2.02%) | $17.30 | $16.89 | 328.77 K | $2.92 B |
| 04/22/2026 | $17.65 | $17.37 (-1.59%) | $17.80 | $17.34 | 371.80 K | $3.00 B |
| 04/21/2026 | $17.94 | $17.55 (-2.17%) | $17.94 | $17.55 | 226.35 K | $3.03 B |
| 04/20/2026 | $17.40 | $17.90 (2.87%) | $17.94 | $17.35 | 221.50 K | $3.09 B |
| 04/17/2026 | $17.36 | $17.56 (1.15%) | $17.76 | $17.36 | 316.62 K | $3.03 B |
| 04/16/2026 | $17.59 | $17.25 (-1.93%) | $17.84 | $17.18 | 269.60 K | $2.97 B |
| 04/15/2026 | $17.91 | $17.69 (-1.23%) | $17.95 | $17.36 | 365.30 K | $3.05 B |
| 04/14/2026 | $17.88 | $17.92 (0.22%) | $17.96 | $17.82 | 239.82 K | $3.09 B |
| 04/13/2026 | $17.58 | $17.82 (1.37%) | $17.94 | $17.56 | 213.50 K | $3.07 B |
| 04/10/2026 | $17.54 | $17.64 (0.57%) | $17.78 | $17.39 | 241.40 K | $3.04 B |
| 04/09/2026 | $17.53 | $17.52 (-0.06%) | $17.56 | $17.26 | 206.34 K | $3.02 B |
| 04/08/2026 | $17.81 | $17.60 (-1.18%) | $17.84 | $17.55 | 221.30 K | $3.03 B |
| 04/07/2026 | $17.67 | $17.47 (-1.13%) | $17.72 | $17.41 | 243.53 K | $3.01 B |
| 04/06/2026 | $17.39 | $17.77 (2.19%) | $17.82 | $17.30 | 284.90 K | $3.06 B |
| 04/02/2026 | $16.69 | $17.22 (3.18%) | $17.22 | $16.69 | 235.00 K | $2.97 B |
| 04/01/2026 | $16.97 | $16.99 (0.12%) | $17.13 | $16.94 | 469.12 K | $2.93 B |
| 03/31/2026 | $16.53 | $16.82 (1.75%) | $16.97 | $16.47 | 433.20 K | $2.90 B |
| 03/30/2026 | $16.45 | $16.43 (-0.12%) | $16.54 | $16.32 | 416.85 K | $2.83 B |
| 03/27/2026 | $16.29 | $16.35 (0.37%) | $16.53 | $16.20 | 309.65 K | $2.82 B |
| 03/26/2026 | $16.50 | $16.48 (-0.12%) | $16.77 | $16.48 | 365.63 K | $2.84 B |
| 03/25/2026 | $16.76 | $16.64 (-0.72%) | $16.76 | $16.30 | 289.80 K | $2.87 B |
| 03/24/2026 | $16.52 | $16.57 (0.3%) | $16.70 | $16.44 | 265.82 K | $2.86 B |
| 03/23/2026 | $16.50 | $16.60 (0.61%) | $16.82 | $16.47 | 310.84 K | $2.86 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.
