5 DAY PERFORMANCE
-6.53%
1 MONTH PERFORMANCE
-2.48%
3 MONTH PERFORMANCE
-0.06%
6 MONTH PERFORMANCE
+10.95%
YEAR-TO-DATE PERFORMANCE
+8.86%
1 YEAR PERFORMANCE
+22.73%
Manchester United Plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.75 | $18.94 (1.04%) | $19.16 | $18.71 | 151.57 K | $3.31 B |
| 05/05/2026 | $18.30 | $18.56 (1.42%) | $18.71 | $18.27 | 282.70 K | $3.21 B |
| 05/04/2026 | $18.54 | $18.23 (-1.67%) | $18.70 | $18.08 | 183.60 K | $3.15 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 | $3.02 B |
| 04/27/2026 | $17.01 | $17.22 (1.23%) | $17.51 | $17.01 | 255.68 K | $2.98 B |
| 04/24/2026 | $17.03 | $17.07 (0.23%) | $17.19 | $16.88 | 268.93 K | $2.95 B |
| 04/23/2026 | $17.30 | $16.95 (-2.02%) | $17.30 | $16.89 | 328.77 K | $2.93 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 | $3.04 B |
| 04/16/2026 | $17.59 | $17.25 (-1.93%) | $17.84 | $17.18 | 269.60 K | $2.98 B |
| 04/15/2026 | $17.91 | $17.69 (-1.23%) | $17.95 | $17.36 | 365.30 K | $3.06 B |
| 04/14/2026 | $17.88 | $17.92 (0.22%) | $17.96 | $17.82 | 239.82 K | $3.10 B |
| 04/13/2026 | $17.58 | $17.82 (1.37%) | $17.94 | $17.56 | 213.50 K | $3.08 B |
| 04/10/2026 | $17.54 | $17.64 (0.57%) | $17.78 | $17.39 | 241.40 K | $3.05 B |
| 04/09/2026 | $17.53 | $17.52 (-0.06%) | $17.56 | $17.26 | 206.34 K | $3.03 B |
| 04/08/2026 | $17.81 | $17.60 (-1.18%) | $17.84 | $17.55 | 221.30 K | $3.04 B |
| 04/07/2026 | $17.67 | $17.47 (-1.13%) | $17.72 | $17.41 | 243.53 K | $3.02 B |
| 04/06/2026 | $17.39 | $17.77 (2.19%) | $17.82 | $17.30 | 284.90 K | $3.07 B |
| 04/02/2026 | $16.69 | $17.22 (3.18%) | $17.22 | $16.69 | 235.00 K | $2.98 B |
| 04/01/2026 | $16.97 | $16.99 (0.12%) | $17.13 | $16.94 | 469.12 K | $2.94 B |
| 03/31/2026 | $16.53 | $16.82 (1.75%) | $16.97 | $16.47 | 433.20 K | $2.91 B |
| 03/30/2026 | $16.45 | $16.43 (-0.12%) | $16.54 | $16.32 | 416.85 K | $2.84 B |
| 03/27/2026 | $16.29 | $16.35 (0.37%) | $16.53 | $16.20 | 309.65 K | $2.83 B |
| 03/26/2026 | $16.50 | $16.48 (-0.12%) | $16.77 | $16.48 | 365.63 K | $2.85 B |
| 03/25/2026 | $16.76 | $16.64 (-0.72%) | $16.76 | $16.30 | 289.80 K | $2.88 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 | $2.87 B |
| 03/20/2026 | $16.40 | $16.21 (-1.16%) | $16.58 | $16.16 | 263.71 K | $2.80 B |
| 03/19/2026 | $16.35 | $16.49 (0.86%) | $16.59 | $16.28 | 358.24 K | $2.85 B |
| 03/18/2026 | $16.37 | $16.48 (0.67%) | $16.70 | $16.29 | 352.76 K | $2.85 B |
| 03/17/2026 | $16.51 | $16.44 (-0.42%) | $16.68 | $16.34 | 351.12 K | $2.84 B |
| 03/16/2026 | $16.23 | $16.47 (1.48%) | $16.48 | $16.22 | 290.55 K | $2.85 B |
| 03/13/2026 | $16.05 | $16.04 (-0.06%) | $16.20 | $15.86 | 439.90 K | $2.77 B |
| 03/12/2026 | $16.60 | $15.98 (-3.73%) | $16.67 | $15.96 | 426.58 K | $2.76 B |
| 03/11/2026 | $17.22 | $16.76 (-2.67%) | $17.28 | $16.75 | 397.19 K | $2.90 B |
| 03/10/2026 | $17.39 | $17.31 (-0.46%) | $17.69 | $17.18 | 326.24 K | $2.99 B |
| 03/09/2026 | $17.03 | $17.34 (1.82%) | $17.34 | $16.88 | 381.03 K | $3.00 B |
| 03/06/2026 | $17.60 | $17.30 (-1.7%) | $17.60 | $17.25 | 340.75 K | $2.99 B |
| 03/05/2026 | $17.69 | $17.65 (-0.23%) | $17.92 | $17.48 | 288.82 K | $3.05 B |
| 03/04/2026 | $17.66 | $17.78 (0.68%) | $17.96 | $17.32 | 344.12 K | $3.07 B |
| 03/03/2026 | $17.30 | $17.65 (2.02%) | $17.67 | $17.04 | 897.13 K | $3.05 B |
| 03/02/2026 | $17.87 | $17.72 (-0.84%) | $17.91 | $17.56 | 324.90 K | $3.06 B |
| 02/27/2026 | $17.68 | $18.01 (1.87%) | $18.30 | $17.63 | 618.91 K | $3.11 B |
| 02/26/2026 | $17.38 | $17.62 (1.38%) | $17.75 | $16.99 | 425.75 K | $3.05 B |
| 02/25/2026 | $17.24 | $17.36 (0.7%) | $17.63 | $16.40 | 896.00 K | $3.00 B |
| 02/24/2026 | $17.47 | $17.73 (1.49%) | $17.96 | $17.29 | 449.62 K | $3.06 B |
| 02/23/2026 | $17.42 | $17.40 (-0.11%) | $17.47 | $17.13 | 201.20 K | $3.01 B |
| 02/20/2026 | $17.50 | $17.52 (0.11%) | $17.59 | $17.29 | 178.82 K | $3.02 B |
| 02/19/2026 | $17.98 | $17.70 (-1.56%) | $18.04 | $17.57 | 223.01 K | $3.05 B |
| 02/18/2026 | $17.78 | $18.03 (1.41%) | $18.17 | $17.62 | 454.13 K | $3.11 B |
| 02/17/2026 | $17.44 | $17.66 (1.26%) | $17.83 | $17.34 | 229.00 K | $3.05 B |
| 02/13/2026 | $17.30 | $17.44 (0.81%) | $17.85 | $17.13 | 304.34 K | $3.01 B |
| 02/12/2026 | $17.50 | $17.18 (-1.83%) | $17.67 | $17.11 | 243.13 K | $2.96 B |
| 02/11/2026 | $17.75 | $17.53 (-1.24%) | $17.78 | $17.27 | 287.90 K | $3.02 B |
| 02/10/2026 | $17.53 | $17.78 (1.43%) | $17.87 | $17.53 | 497.90 K | $3.07 B |
| 02/09/2026 | $17.42 | $17.53 (0.63%) | $17.55 | $17.02 | 203.42 K | $3.02 B |
| 02/06/2026 | $17.08 | $17.34 (1.52%) | $17.42 | $16.94 | 371.60 K | $2.99 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.
