Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Manchester United plc (0Z1Q.L)

13.70
-0.10
(-0.72%)
At close: May 1 at 6:50:33 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202513.7713.8613.6013.7013.701,426
Apr 30, 202513.7513.8713.6213.8013.80563
Apr 29, 202513.9213.9213.6313.7713.771,250
Apr 28, 202513.9014.0513.9013.9413.94262
Apr 25, 202513.9214.1613.8114.0214.022,438
Apr 24, 202514.0514.0713.9013.9413.942,121
Apr 23, 202514.3514.4913.8913.9713.971,554
Apr 22, 202513.8513.9913.7613.9813.981,188
Apr 17, 202513.8213.9713.7413.9113.91255
Apr 16, 202514.0614.1313.8013.8413.84544
Apr 15, 202513.8914.0713.6014.0114.011,090
Apr 14, 202513.7914.0213.7213.7713.771,352
Apr 11, 202513.4313.6913.2113.6913.691,012
Apr 10, 202513.2413.3713.0213.1913.19789
Apr 9, 202512.2713.3712.0513.2813.288,254
Apr 8, 202512.7113.0312.1112.1412.148,384
Apr 7, 202512.4012.8512.2412.6212.622,572
Apr 4, 202512.7612.9412.5812.6612.662,455
Apr 3, 202512.9012.9412.6812.6812.68615
Apr 2, 202513.0113.2313.0113.1213.121,283
Apr 1, 202513.0413.1812.9713.0613.062,576
Mar 31, 202513.2813.3912.9313.1413.141,359
Mar 28, 202513.7813.7813.3813.4013.403,790
Mar 27, 202513.5713.7713.5013.6613.662,205
Mar 26, 202513.7013.9313.5013.6213.621,626
Mar 25, 202513.8113.9813.5313.7513.751,282
Mar 24, 202513.8514.2413.6513.8513.853,064
Mar 21, 202513.7513.9413.6013.7813.78348
Mar 20, 202513.8213.9613.7013.8413.84362
Mar 19, 202513.4413.7713.4313.7013.702,302
Mar 18, 202513.5513.6413.3013.4513.453,516
Mar 17, 202513.6713.7813.4313.6013.603,244
Mar 14, 202513.5013.8113.4213.7713.773,788
Mar 13, 202513.5013.7013.1713.2813.284,157
Mar 12, 202513.8113.9813.4813.5913.591,567
Mar 11, 202513.7413.9313.5713.9113.915,934
Mar 10, 202513.7913.9513.5513.5513.552,580
Mar 7, 202514.0214.0313.7713.8013.802,673
Mar 6, 202513.7814.0513.4713.9613.962,607
Mar 5, 202513.9714.0913.9313.9413.941,932
Mar 4, 202514.2814.3714.0514.1314.13479
Mar 3, 202514.7314.8314.3714.3914.396,058
Feb 28, 202515.2715.2714.4514.6914.69962
Feb 27, 202514.5514.6514.3114.6514.652,451
Feb 26, 202514.6814.8514.4714.5414.541,593
Feb 25, 202514.7914.8614.5714.7314.732,154
Feb 24, 202514.5814.8314.4114.7514.753,719
Feb 21, 202514.6214.9014.3414.3514.351,470
Feb 20, 202514.9015.2314.5214.6714.674,886
Feb 19, 202515.5515.5514.7814.9014.9012,870
Feb 18, 202515.6915.7515.4915.5115.513,328
Feb 14, 202515.9216.1615.7615.9315.936,892
Feb 13, 202515.8616.1415.7915.7915.792,747
Feb 12, 202516.2216.3816.0516.0516.05332
Feb 11, 202516.2016.3416.1216.2916.29268
Feb 10, 202516.2516.3315.7816.1716.173,645
Feb 7, 202516.0316.1615.9216.0516.051,032
Feb 6, 202516.1716.2916.0516.0616.061,149
Feb 5, 202515.9716.1515.9016.1416.142,156
Feb 4, 202515.7915.9815.5515.9415.94938
Feb 3, 202515.7515.9315.6115.9315.931,483
Jan 31, 202516.1416.3616.1116.2016.202,752
Jan 30, 202515.9216.3715.7416.1516.151,656
Jan 29, 202515.8416.1215.7315.9215.923,006
Jan 28, 202516.1416.1515.9015.9015.90924
Jan 27, 202516.1216.2515.8316.0116.011,444
Jan 24, 202516.2516.3516.1016.1916.19392
Jan 23, 202516.1416.2715.8516.2716.27418
Jan 22, 202516.3216.5116.0316.0416.041,813
Jan 21, 202516.0916.4715.8016.4416.442,845
Jan 17, 202516.3116.4016.1216.1216.12868
Jan 16, 202516.4316.4716.1216.2016.201,403
Jan 15, 202516.3216.5916.1016.3216.321,762
Jan 14, 202516.2516.3416.0616.1216.12514
Jan 13, 202516.1316.1716.0016.0816.081,055
Jan 10, 202516.5016.5716.1916.3416.341,758
Jan 8, 202516.8917.0216.5016.6316.634,575
Jan 7, 202516.8917.0316.8916.9116.911,222
Jan 6, 202516.9517.2016.7616.9516.95966
Jan 3, 202516.9517.3116.8216.8616.861,752
Jan 2, 202517.4317.5816.8416.9516.951,644
Dec 31, 202417.2917.5617.2917.5017.50395
Dec 30, 202416.9717.4616.7117.4617.461,879
Dec 27, 202417.1417.2316.9616.9816.98435
Dec 24, 202417.0417.1816.9017.1717.1791
Dec 23, 202417.0417.1417.0017.0817.082,224
Dec 20, 202417.1017.3016.9717.1917.19654
Dec 19, 202417.6617.8317.0117.0317.03434
Dec 18, 202418.2018.4918.0718.2618.261,633
Dec 17, 202417.8318.3617.7018.3618.363,825
Dec 16, 202417.3817.6617.3717.6317.632,384
Dec 13, 202417.3817.4717.0017.4717.47866
Dec 12, 202417.4517.6317.2417.3017.301,432
Dec 11, 202417.2517.5417.0017.2917.29720
Dec 10, 202417.0917.1916.8217.1817.18567
Dec 9, 202417.3117.5316.9416.9816.982,050
Dec 6, 202416.7617.3016.6617.2917.29843
Dec 5, 202416.9316.9616.6716.7716.774,631
Dec 4, 202416.9117.0816.8016.9516.95398
Dec 3, 202417.1517.2916.9216.9416.941,363
Dec 2, 202416.9717.1016.8117.1017.102,831
Nov 29, 202417.0417.3116.8517.0117.011,898
Nov 27, 202417.0817.2516.8917.0917.09793
Nov 26, 202416.9717.1616.8316.9516.951,949
Nov 25, 202417.4517.5817.3017.3017.301,844
Nov 22, 202417.5017.6917.2117.4817.481,149
Nov 21, 202416.7217.3616.6617.3617.364,912
Nov 20, 202416.9617.2216.7316.7316.73409
Nov 19, 202416.9816.9916.6716.9616.96824
Nov 18, 202416.9117.0716.8817.0017.00456
Nov 15, 202417.3617.4116.9116.9916.99395
Nov 14, 202417.4617.9217.2717.3717.374,827
Nov 13, 202417.9018.0017.4417.5717.573,728
Nov 12, 202418.0018.1217.9318.0418.042,269
Nov 11, 202417.9317.9617.7617.9117.912,102
Nov 8, 202417.8517.9017.7217.8517.853,688
Nov 7, 202417.2617.8417.1817.7917.793,335
Nov 6, 202417.1517.2017.0717.1517.152,258
Nov 5, 202416.6916.9716.5416.9316.93716
Nov 4, 202416.6816.9516.4216.4216.422,085
Nov 1, 202416.4016.6816.2616.6616.662,576
Oct 31, 202415.9516.1715.7016.1116.111,175
Oct 30, 202415.9116.2115.8115.9715.971,066
Oct 29, 202415.8916.1815.7015.9815.981,506
Oct 28, 202416.4016.4015.9115.9915.992,298
Oct 25, 202415.8215.9315.7015.8615.861,514
Oct 24, 202415.6415.9415.5215.9415.941,275
Oct 23, 202416.0916.1515.4915.5015.502,409
Oct 22, 202416.2216.3416.0016.1616.16918
Oct 21, 202416.4916.6416.3016.4016.401,042
Oct 18, 202416.5516.5916.3616.5016.50326
Oct 17, 202416.4716.5416.3216.5416.54175
Oct 16, 202416.6116.6516.4616.5816.58781
Oct 15, 202416.2516.5615.9816.4416.443,394
Oct 14, 202416.1516.2215.9216.2116.21466
Oct 11, 202416.1516.4315.8716.2616.26626
Oct 10, 202416.1116.2815.9916.1416.14514
Oct 9, 202416.2616.2615.8516.2016.20429
Oct 8, 202415.9916.2815.7716.1616.16982
Oct 7, 202416.5116.7116.1716.1716.172,614
Oct 4, 202416.3416.4516.0816.4016.402,867
Oct 3, 202416.2416.4516.0316.3516.352,007
Oct 2, 202415.8816.2415.8816.2416.2414,782
Oct 1, 202416.2716.2715.9515.9815.982,897
Sep 30, 202416.5116.6816.0816.0816.082,649
Sep 27, 202416.4916.5916.4016.5016.50795
Sep 26, 202416.3416.6415.9616.5216.52906
Sep 25, 202416.3216.3415.9616.2516.251,759
Sep 24, 202416.1116.2115.8916.0116.01404
Sep 23, 202416.0216.3015.8816.0816.081,270
Sep 20, 202416.2916.5415.9215.9615.961,693
Sep 19, 202416.3316.5315.8716.3216.32388
Sep 18, 202416.4316.8716.1516.1516.15501
Sep 17, 202416.6016.7116.4616.4716.47809
Sep 16, 202416.2716.4916.2016.3816.382,108
Sep 13, 202415.9116.3015.5316.2916.291,358
Sep 12, 202415.6516.0415.5115.6015.601,129
Sep 11, 202415.9815.9914.6915.4415.447,052
Sep 10, 202416.3516.4316.0716.3216.322,175
Sep 9, 202416.4116.5016.1016.3216.32394
Sep 6, 202416.9916.9916.4616.4616.461,016
Sep 5, 202417.2217.4817.0517.1517.151,758
Sep 4, 202416.6817.2916.6817.0617.063,174
Sep 3, 202417.0717.4116.8817.0517.051,810
Aug 30, 202417.5017.5017.0617.0617.06901
Aug 29, 202417.5217.7617.4617.6517.651,977
Aug 28, 202417.4117.6217.2917.3717.37430
Aug 27, 202417.0117.6016.8017.5717.57671
Aug 23, 202417.6817.9817.4017.5517.55362
Aug 22, 202417.7217.8717.5817.6617.66593
Aug 21, 202417.6817.8217.0017.6417.64933
Aug 20, 202417.7717.8817.4117.4417.442,390
Aug 19, 202417.2817.6817.0217.5717.5719,388
Aug 16, 202417.2617.3716.9817.1617.164,646
Aug 15, 202416.9717.1616.8817.1617.161,466
Aug 14, 202416.4416.7516.4416.6616.664,027
Aug 13, 202416.7616.7616.4516.5016.503,216
Aug 12, 202416.8117.0316.5616.6916.691,217
Aug 9, 202417.0217.2116.7516.7516.751,659
Aug 8, 202416.9517.1016.7316.9616.961,022
Aug 7, 202416.8016.9816.4716.8316.83974
Aug 6, 202416.4116.8016.2016.6716.67512
Aug 5, 202415.7916.2415.6616.2416.245,664
Aug 2, 202416.7616.8716.3016.4616.46824
Aug 1, 202417.1617.1916.4616.5916.591,113
Jul 31, 202416.9017.1216.7517.0417.042,962
Jul 30, 202417.0917.1616.7316.7316.731,141
Jul 29, 202417.0117.2116.3317.0117.017,018
Jul 26, 202417.2417.4117.1017.2117.21474
Jul 25, 202417.1817.2816.9417.2717.274,161
Jul 24, 202416.7917.0016.5817.0017.00325
Jul 23, 202417.0617.1016.9017.1017.105,130
Jul 22, 202416.7216.8016.5016.7616.761,744
Jul 19, 202416.7117.0716.4416.7316.731,841
Jul 18, 202416.8216.9416.6916.8116.813,932
Jul 17, 202417.0717.3416.8116.9416.941,463
Jul 16, 202416.6016.9316.3516.9316.93420
Jul 15, 202416.8916.9016.5716.5716.57526
Jul 12, 202416.8617.0716.8317.0717.076,834
Jul 11, 202416.9017.2016.6616.9616.9621,403
Jul 10, 202416.2016.6115.7216.5216.5215,541
Jul 9, 202415.9016.2115.7315.8715.87669
Jul 8, 202416.2316.2516.0016.0316.031,509
Jul 5, 202416.0516.4316.0516.1616.161,232
Jul 3, 202416.2516.4316.0316.1316.136,883
Jul 2, 202416.3316.5216.1916.2516.252,491
Jul 1, 202416.3716.6516.1216.1416.142,466
Jun 28, 202415.8016.0615.8015.9715.971,288
Jun 27, 202416.1816.2015.9415.9815.98647
Jun 26, 202416.1016.2215.9516.0316.036,791
Jun 25, 202416.2516.3115.9415.9715.97546
Jun 24, 202416.1616.2616.0916.1116.111,750
Jun 21, 202416.0916.2515.8616.1416.141,207
Jun 20, 202416.1616.2616.0316.0916.092,872
Jun 18, 202416.2916.2916.1016.1116.112,663
Jun 17, 202416.3516.3716.1216.2016.202,438
Jun 14, 202416.7216.7216.2216.2216.2254
Jun 13, 202417.1417.1716.4516.5016.50796
Jun 12, 202417.1917.2416.8617.0817.082,457
Jun 11, 202416.6016.9516.4516.9516.951,634
Jun 10, 202416.6516.9616.4816.6116.611,090
Jun 7, 202416.1916.7715.9616.6016.602,100
Jun 6, 202417.1117.1916.3916.5416.542,973
Jun 5, 202417.2017.5616.8717.2517.251,837
Jun 4, 202417.2617.3717.1617.2517.254,490
Jun 3, 202416.9117.3116.8917.2417.2417,421
May 31, 202416.7016.9016.6416.9016.901,270
May 30, 202416.6116.7916.2816.6316.633,585
May 29, 202416.3416.6016.0616.6016.60513
May 28, 202416.9016.9916.3916.3916.392,954
May 24, 202416.7516.8916.5516.7416.74845
May 23, 202416.7516.8116.5516.7016.701,126
May 22, 202416.9117.1316.8316.8516.851,527
May 21, 202416.8717.1216.8217.0817.08947
May 20, 202416.8816.9816.7216.7216.722,096
May 17, 202416.8117.1616.5116.9416.945,246
May 16, 202416.8416.9416.4816.7616.766,776
May 15, 202416.2116.4816.0516.4816.482,157
May 14, 202416.0716.2616.0516.1016.101,911
May 13, 202415.8716.3015.7116.2416.242,727
May 10, 202415.7515.8115.3915.7315.732,008
May 9, 202415.5015.8615.2715.7415.74396
May 8, 202415.8015.8215.5415.6715.67506
May 7, 202415.5615.7115.3115.6615.661,764
May 3, 202415.8815.9815.7515.7515.75231
May 2, 202416.2016.2316.0016.0516.051,471
May 1, 202416.1716.1916.0016.0416.043,857