MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MANU — MANCHESTER UNITED PLC
NYSEMANCHESTER UNITED PLC
$20.40
+0.35(+1.75%)
- O
- 20.13
- H
- 20.55
- L
- 20.05
- V
- 410.55K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$20.40
Period Return+46.24%
Period High$24.45
Period Low$13.22
Avg Daily Volume346.0K
Total Trading Days365
MANU — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $20.13 | $20.55 | $20.05 | $20.40 | +$0.35 | +1.75% | 410,550 | $20.38 | $20.05 $20.55 |
| Oct 5, 2026 | $20.06 | $20.27 | $19.80 | $20.05 | $-0.03 | -0.15% | 409,040 | $20.08 | $19.80 $20.27 |
| Oct 2, 2026 | $20.69 | $20.69 | $19.50 | $20.08 | $-0.54 | -2.62% | 385,799 | $19.96 | $19.50 $20.69 |
| Oct 1, 2026 | $20.98 | $21.17 | $20.57 | $20.62 | $-0.33 | -1.58% | 830,744 | $20.86 | $20.57 $21.17 |
| Sep 30, 2026 | $20.81 | $21.19 | $20.67 | $20.95 | +$0.14 | +0.67% | 395,530 | $20.98 | $20.67 $21.19 |
| Sep 29, 2026 | $20.38 | $20.87 | $20.16 | $20.81 | +$0.35 | +1.71% | 478,911 | $20.56 | $20.16 $20.87 |
| Sep 28, 2026 | $20.29 | $20.74 | $20.13 | $20.46 | +$0.06 | +0.29% | 308,726 | $20.44 | $20.13 $20.74 |
| Sep 25, 2026 | $20.67 | $20.67 | $19.89 | $20.40 | $-0.54 | -2.58% | 585,212 | $20.25 | $19.89 $20.67 |
| Sep 24, 2026 | $20.62 | $21.68 | $20.62 | $20.94 | +$0.45 | +2.20% | 537,747 | $21.17 | $20.62 $21.68 |
| Sep 23, 2026 | $19.35 | $20.55 | $19.05 | $20.49 | $-0.02 | -0.10% | 561,930 | $20.26 | $19.05 $20.55 |
| Sep 22, 2026 | $20.58 | $20.74 | $20.33 | $20.51 | +$0.10 | +0.49% | 290,342 | $20.48 | $20.33 $20.74 |
| Sep 21, 2026 | $19.24 | $20.51 | $19.24 | $20.41 | +$0.72 | +3.66% | 267,083 | $20.29 | $19.24 $20.51 |
| Sep 18, 2026 | $19.72 | $19.73 | $19.54 | $19.69 | $-0.25 | -1.25% | 285,203 | $19.67 | $19.54 $19.73 |
| Sep 17, 2026 | $20.20 | $20.20 | $19.80 | $19.94 | $-0.06 | -0.30% | 275,748 | $19.93 | $19.80 $20.20 |
| Sep 16, 2026 | $20.26 | $20.41 | $19.68 | $20.00 | +$0.03 | +0.15% | 314,362 | $20.11 | $19.68 $20.41 |
| Sep 15, 2026 | $20.05 | $20.17 | $19.85 | $19.97 | $-0.21 | -1.04% | 373,869 | $20.00 | $19.85 $20.17 |
| Sep 14, 2026 | $20.10 | $20.48 | $20.06 | $20.18 | +$0.13 | +0.65% | 397,382 | $20.28 | $20.06 $20.48 |
| Sep 11, 2026 | $20.25 | $20.25 | $19.92 | $20.05 | +$0.03 | +0.15% | 238,642 | $20.04 | $19.92 $20.25 |
| Sep 10, 2026 | $20.33 | $20.50 | $19.86 | $20.02 | $-0.40 | -1.96% | 659,699 | $20.06 | $19.86 $20.50 |
| Sep 9, 2026 | $20.63 | $20.75 | $20.37 | $20.42 | $-0.31 | -1.50% | 263,229 | $20.47 | $20.37 $20.75 |
| Sep 8, 2026 | $20.82 | $20.83 | $20.53 | $20.73 | $-0.17 | -0.81% | 302,355 | $20.71 | $20.53 $20.83 |
| Sep 4, 2026 | $20.86 | $21.01 | $20.56 | $20.90 | $-0.02 | -0.10% | 285,627 | $20.88 | $20.56 $21.01 |
| Sep 3, 2026 | $21.34 | $21.45 | $20.82 | $20.92 | $-0.32 | -1.51% | 396,281 | $20.98 | $20.82 $21.45 |
| Sep 2, 2026 | $21.30 | $21.80 | $21.20 | $21.24 | +$0.02 | +0.09% | 317,145 | $21.37 | $21.20 $21.80 |
| Sep 1, 2026 | $21.55 | $21.65 | $21.10 | $21.22 | $-0.54 | -2.48% | 531,266 | $21.29 | $21.10 $21.65 |
| Aug 31, 2026 | $22.00 | $22.31 | $21.73 | $21.76 | $-0.34 | -1.54% | 340,242 | $21.88 | $21.73 $22.31 |
| Aug 28, 2026 | $22.50 | $22.61 | $22.02 | $22.10 | $-0.42 | -1.87% | 387,479 | $22.22 | $22.02 $22.61 |
| Aug 27, 2026 | $23.46 | $23.46 | $22.49 | $22.52 | $-0.98 | -4.17% | 573,283 | $22.77 | $22.49 $23.46 |
| Aug 26, 2026 | $23.88 | $23.88 | $23.43 | $23.50 | $-0.37 | -1.55% | 261,507 | $23.54 | $23.43 $23.88 |
| Aug 25, 2026 | $23.80 | $23.87 | $23.38 | $23.87 | +$0.17 | +0.72% | 235,124 | $23.74 | $23.38 $23.87 |