NYSE : MANU
Manchester United plc — Price history
Communication Services · Entertainment · United Kingdom
Last price 20.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Manchester United plc (MANU) closed at 21.06 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 21.01 | 21.27 | 20.85 | 21.06 | 268,010 | +0.38% |
| 2026-10-29 | 20.81 | 21.08 | 20.78 | 20.98 | 168,229 | +1.01% |
| 2026-10-28 | 20.55 | 20.85 | 20.43 | 20.77 | 154,925 | +0.39% |
| 2026-10-27 | 20.77 | 20.84 | 20.54 | 20.69 | 195,232 | -0.14% |
| 2026-10-26 | 20.65 | 21.45 | 20.46 | 20.72 | 447,892 | +0.58% |
| 2026-10-23 | 20.62 | 20.83 | 20.59 | 20.6 | 145,101 | -0.87% |
| 2026-10-22 | 20.74 | 21.185 | 20.74 | 20.78 | 196,565 | -0.38% |
| 2026-10-21 | 21.07 | 21.14 | 20.79 | 20.86 | 174,156 | -0.76% |
| 2026-10-20 | 20.51 | 21.12 | 20.478 | 21.02 | 202,449 | +2.89% |
| 2026-10-19 | 20.39 | 20.505 | 20.18 | 20.43 | 190,479 | +0.59% |
| 2026-10-16 | 20.67 | 20.78 | 20.12 | 20.31 | 224,960 | -1.31% |
| 2026-10-15 | 20.66 | 20.86 | 20.471 | 20.58 | 291,395 | -0.05% |
| 2026-10-14 | 21.04 | 21.04 | 20.49 | 20.59 | 310,155 | -2.32% |
| 2026-10-13 | 20.815 | 21.17 | 20.78 | 21.08 | 323,865 | +1.20% |
| 2026-10-12 | 20.43 | 20.945 | 20.22 | 20.83 | 440,749 | +1.56% |
| 2026-10-09 | 20.46 | 20.79 | 20.365 | 20.51 | 272,222 | +0.94% |
| 2026-10-08 | 20.2 | 20.465 | 20.19 | 20.32 | 412,475 | +0.35% |
| 2026-10-07 | 20.33 | 20.35 | 19.98 | 20.25 | 313,525 | -0.74% |
| 2026-10-06 | 20.13 | 20.55 | 20.05 | 20.4 | 410,551 | +1.75% |
| 2026-10-05 | 20.06 | 20.27 | 19.8 | 20.05 | 409,015 | -0.15% |
| 2026-10-02 | 20.69 | 20.69 | 19.504 | 20.08 | 385,737 | -2.62% |
| 2026-10-01 | 20.98 | 21.17 | 20.57 | 20.62 | 830,733 | -1.58% |
| 2026-09-30 | 20.81 | 21.19 | 20.665 | 20.95 | 395,475 | +0.67% |
| 2026-09-29 | 20.38 | 20.87 | 20.16 | 20.81 | 478,681 | +1.71% |
| 2026-09-28 | 20.29 | 20.735 | 20.13 | 20.46 | 308,709 | +0.29% |
| 2026-09-25 | 20.67 | 20.67 | 19.89 | 20.4 | 561,646 | -2.58% |
| 2026-09-24 | 20.62 | 21.68 | 20.62 | 20.94 | 535,422 | +2.20% |
| 2026-09-23 | 19.35 | 20.55 | 19.05 | 20.49 | 561,915 | -0.10% |
| 2026-09-22 | 20.58 | 20.74 | 20.33 | 20.51 | 287,502 | +0.49% |
| 2026-09-21 | 19.24 | 20.51 | 19.24 | 20.41 | 266,950 | +3.66% |
| 2026-09-18 | 19.72 | 19.73 | 19.539 | 19.69 | 285,035 | -1.25% |
| 2026-09-17 | 20.2 | 20.2 | 19.8 | 19.94 | 262,803 | -0.30% |
| 2026-09-16 | 20.26 | 20.41 | 19.68 | 20 | 307,129 | +0.15% |
| 2026-09-15 | 20.05 | 20.17 | 19.85 | 19.97 | 373,869 | -1.04% |
| 2026-09-14 | 20.1 | 20.48 | 20.06 | 20.18 | 397,648 | +0.65% |
| 2026-09-11 | 20.25 | 20.25 | 19.915 | 20.05 | 216,455 | +0.15% |
| 2026-09-10 | 20.33 | 20.5 | 19.86 | 20.02 | 657,525 | -1.96% |
| 2026-09-09 | 20.63 | 20.75 | 20.37 | 20.42 | 256,128 | -1.50% |
| 2026-09-08 | 20.82 | 20.83 | 20.53 | 20.73 | 286,546 | -0.81% |
| 2026-09-04 | 20.86 | 21.01 | 20.558 | 20.9 | 285,465 | -0.10% |
| 2026-09-03 | 21.34 | 21.454 | 20.82 | 20.92 | 396,266 | -1.51% |
| 2026-09-02 | 21.3 | 21.8 | 21.2 | 21.24 | 317,145 | +0.09% |
| 2026-09-01 | 21.55 | 21.65 | 21.1 | 21.22 | 531,259 | -2.48% |
| 2026-08-31 | 22 | 22.31 | 21.73 | 21.76 | 339,905 | -1.54% |
| 2026-08-28 | 22.5 | 22.61 | 22.02 | 22.1 | 386,872 | -1.87% |
| 2026-08-27 | 23.46 | 23.46 | 22.49 | 22.52 | 542,503 | -4.17% |
| 2026-08-26 | 23.88 | 23.88 | 23.425 | 23.5 | 261,361 | -1.55% |
| 2026-08-25 | 23.8 | 23.87 | 23.38 | 23.87 | 234,935 | +0.72% |
| 2026-08-24 | 23.75 | 24.055 | 23.536 | 23.7 | 173,750 | -0.21% |
| 2026-08-21 | 24.02 | 24.09 | 23.596 | 23.75 | 254,399 | -1.12% |
| 2026-08-20 | 23.89 | 24.055 | 23.645 | 24.02 | 334,561 | +0.38% |
| 2026-08-19 | 23.7 | 24.01 | 23.655 | 23.93 | 312,327 | +1.79% |
| 2026-08-18 | 23.46 | 23.74 | 23.083 | 23.51 | 325,081 | +0.94% |
| 2026-08-17 | 23.92 | 23.999 | 23.28 | 23.29 | 378,557 | -3.72% |
| 2026-08-14 | 23.28 | 24.45 | 23.28 | 24.19 | 664,884 | +3.73% |
| 2026-08-13 | 22.87 | 23.4 | 22.755 | 23.32 | 459,491 | +1.97% |
| 2026-08-12 | 21.89 | 23.02 | 21.81 | 22.87 | 525,773 | +3.67% |
| 2026-08-11 | 21.64 | 22.95 | 21.35 | 22.06 | 467,111 | +1.66% |
| 2026-08-10 | 21.68 | 21.897 | 21.255 | 21.7 | 276,956 | +0.32% |
| 2026-08-07 | 21.9 | 22.135 | 21.57 | 21.63 | 228,813 | -1.28% |
| 2026-08-06 | 22.34 | 22.58 | 21.88 | 21.91 | 209,811 | -1.62% |
| 2026-08-05 | 22.58 | 22.86 | 22.2 | 22.27 | 207,777 | -0.93% |
| 2026-08-04 | 22.94 | 23 | 22.46 | 22.48 | 280,793 | -0.53% |
| 2026-08-03 | 23.16 | 23.291 | 22.44 | 22.6 | 186,544 | -1.78% |
| 2026-07-31 | 23.29 | 23.37 | 22.855 | 23.01 | 177,918 | -1.75% |
| 2026-07-30 | 23.31 | 23.48 | 22.97 | 23.42 | 146,754 | +0.17% |
| 2026-07-29 | 23.34 | 23.85 | 23.34 | 23.38 | 166,419 | -0.04% |
| 2026-07-28 | 23 | 23.405 | 22.74 | 23.39 | 241,157 | +1.74% |
| 2026-07-27 | 22.9 | 23.23 | 22.76 | 22.99 | 273,589 | +1.41% |
| 2026-07-24 | 22.35 | 22.91 | 22.26 | 22.67 | 163,402 | +1.57% |
| 2026-07-23 | 22.09 | 22.41 | 21.97 | 22.32 | 236,270 | +0.09% |
| 2026-07-22 | 22.29 | 22.59 | 22.17 | 22.3 | 243,662 | -0.67% |
| 2026-07-21 | 22.04 | 22.75 | 22.02 | 22.45 | 375,956 | +1.86% |
| 2026-07-20 | 22.37 | 22.44 | 22 | 22.04 | 219,171 | -0.85% |
| 2026-07-17 | 22.05 | 22.26 | 21.92 | 22.23 | 143,269 | +0.18% |
| 2026-07-16 | 22.45 | 22.587 | 22.11 | 22.19 | 155,329 | -0.89% |
| 2026-07-15 | 22.23 | 22.65 | 22.05 | 22.39 | 199,458 | +1.54% |
| 2026-07-14 | 21.97 | 22.25 | 21.8 | 22.05 | 164,826 | -1.17% |
| 2026-07-13 | 21.98 | 22.53 | 21.98 | 22.31 | 194,492 | +1.23% |
| 2026-07-10 | 22 | 22.11 | 21.77 | 22.04 | 131,494 | +0.18% |
| 2026-07-09 | 21.89 | 22.155 | 21.29 | 22 | 226,310 | +0.69% |
| 2026-07-08 | 22.09 | 22.43 | 21.79 | 21.85 | 237,273 | -2.24% |
| 2026-07-07 | 22.47 | 22.48 | 22.21 | 22.35 | 147,984 | +0.40% |
| 2026-07-06 | 23 | 23 | 22.21 | 22.26 | 153,989 | -3.68% |
| 2026-07-02 | 23.24 | 23.24 | 22.73 | 23.11 | 264,476 | +0.43% |
| 2026-07-01 | 23.1 | 23.55 | 22.965 | 23.01 | 249,092 | +0.35% |
| 2026-06-30 | 23.29 | 23.31 | 22.8 | 22.93 | 275,985 | -0.78% |
| 2026-06-29 | 22.9 | 23.34 | 22.545 | 23.11 | 429,905 | +0.83% |
| 2026-06-26 | 22.05 | 22.92 | 21.885 | 22.92 | 256,653 | +4.37% |
| 2026-06-25 | 21.08 | 22.28 | 20.99 | 21.96 | 307,900 | +4.03% |
| 2026-06-24 | 21.42 | 21.78 | 21.02 | 21.11 | 379,726 | -1.36% |
| 2026-06-23 | 21.7 | 21.935 | 21.13 | 21.4 | 291,149 | -2.28% |
| 2026-06-22 | 22.16 | 22.48 | 21.82 | 21.9 | 376,166 | -2.10% |
| 2026-06-18 | 21.96 | 22.42 | 21.96 | 22.37 | 315,735 | +2.57% |
| 2026-06-17 | 22.48 | 22.55 | 21.74 | 21.81 | 328,781 | -3.37% |
| 2026-06-16 | 23.24 | 23.3 | 22.53 | 22.57 | 482,023 | -3.13% |
| 2026-06-15 | 23.38 | 23.49 | 22.83 | 23.3 | 220,018 | +0.39% |
| 2026-06-12 | 23.55 | 23.8 | 23.11 | 23.21 | 272,617 | -1.36% |
| 2026-06-11 | 22.87 | 23.57 | 22.76 | 23.53 | 300,585 | +3.02% |
| 2026-06-10 | 22.44 | 23.19 | 22.4 | 22.84 | 306,575 | +1.02% |
| 2026-06-09 | 22.16 | 22.7 | 22.16 | 22.61 | 304,732 | +2.22% |
| 2026-06-08 | 21.99 | 22.448 | 21.73 | 22.12 | 316,537 | +0.77% |
| 2026-06-05 | 22.44 | 22.87 | 21.745 | 21.95 | 533,710 | -2.96% |
| 2026-06-04 | 22 | 24.22 | 21.92 | 22.62 | 1,633,737 | +7.15% |
| 2026-06-03 | 21.41 | 21.96 | 20.92 | 21.11 | 315,741 | -2.63% |
| 2026-06-02 | 21.49 | 21.875 | 21.17 | 21.68 | 906,330 | -0.64% |
| 2026-06-01 | 20.83 | 21.89 | 20.72 | 21.82 | 433,732 | +3.86% |
| 2026-05-29 | 20.07 | 21.1 | 19.88 | 21.01 | 857,755 | +4.58% |
| 2026-05-28 | 21.75 | 21.785 | 19.97 | 20.09 | 633,016 | -9.59% |
| 2026-05-27 | 20.49 | 22.94 | 20.49 | 22.22 | 1,097,449 | +12.68% |
| 2026-05-26 | 19.69 | 20.18 | 19.545 | 19.72 | 267,091 | -1.40% |
| 2026-05-22 | 20.42 | 20.605 | 19.82 | 20 | 236,098 | -0.15% |
| 2026-05-21 | 19.6 | 20.13 | 19.4 | 20.03 | 340,077 | +2.61% |
| 2026-05-20 | 19.74 | 19.76 | 19.4 | 19.52 | 219,515 | -1.21% |
| 2026-05-19 | 19.82 | 20.04 | 19.68 | 19.76 | 270,402 | -1.30% |
| 2026-05-18 | 19.27 | 20.118 | 19.27 | 20.02 | 381,072 | +4.11% |
| 2026-05-15 | 19.36 | 19.71 | 19.18 | 19.23 | 315,334 | -1.79% |
| 2026-05-14 | 19 | 19.76 | 18.865 | 19.58 | 329,132 | +3.93% |
| 2026-05-13 | 18.57 | 18.925 | 18.52 | 18.84 | 230,494 | +1.02% |
| 2026-05-12 | 18.9 | 19.14 | 18.43 | 18.65 | 229,178 | -1.32% |