Manx Financial Group PLC MFX
LSE · United Kingdom · Finance
GBp 24.00+1.00 (+4.35%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.85 | GBp 22.55 | 132.39K |
| 2026-09-29 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.00 | GBp 23.00 | 0 |
| 2026-09-28 | GBp 23.00 | -2.13% | GBp 23.50 | GBp 24.00 | GBp 20.65 | 432.28K |
| 2026-09-25 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.36 | GBp 22.75 |
| 36.12K |
| 2026-09-24 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 35.91K |
| 2026-09-23 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 16.94K |
| 2026-09-22 | GBp 23.50 | -4.08% | GBp 24.50 | GBp 25.00 | GBp 23.00 | 83.92K |
| 2026-09-21 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 233 |
| 2026-09-18 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.65 | GBp 24.20 | 8.59K |
| 2026-09-17 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.20 | GBp 24.20 | 250 |
| 2026-09-16 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.20 | GBp 24.06 | 193 |
| 2026-09-15 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 26.00 | GBp 24.00 | 6.99K |
| 2026-09-14 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 39.29K |
| 2026-09-11 | GBp 24.50 | +2.08% | GBp 24.50 | GBp 25.00 | GBp 24.75 | 80.48K |
| 2026-09-10 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 25.00 | 51 |
| 2026-09-09 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.04 | GBp 23.02 | 66.10K |
| 2026-09-08 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.20 | GBp 23.25 | 8.48K |
| 2026-09-07 | GBp 24.00 | -5.88% | GBp 25.50 | GBp 26.00 | GBp 23.25 | 98.90K |
| 2026-09-04 | GBp 25.50 | +6.25% | GBp 24.50 | GBp 27.00 | GBp 25.00 | 287.94K |
| 2026-09-03 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.92 | GBp 23.02 | 9.21K |
| 2026-09-02 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 23.00 | 61.28K |
| 2026-09-01 | GBp 24.00 | -4.00% | GBp 25.00 | GBp 26.00 | GBp 23.25 | 22.85K |
| 2026-08-28 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.80 | GBp 24.00 | 1.72K |
| 2026-08-27 | GBp 25.00 | -1.96% | GBp 25.50 | GBp 26.00 | GBp 24.00 | 29.42K |
| 2026-08-26 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 25.47K |
| 2026-08-25 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.80 | GBp 25.00 | 31.47K |
| 2026-08-24 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 24.75 | 89.65K |
| 2026-08-21 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 129.26K |
| 2026-08-20 | GBp 25.50 | +2.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 36.01K |
| 2026-08-19 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 24.63 | GBp 24.63 | 15.00K |
| 2026-08-18 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.50 | GBp 24.00 | 42.16K |
| 2026-08-17 | GBp 25.00 | +2.04% | GBp 24.50 | GBp 25.00 | GBp 24.60 | 24.34K |
| 2026-08-14 | GBp 24.50 | +2.08% | GBp 24.00 | GBp 25.00 | GBp 24.00 | 49.13K |
| 2026-08-13 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.12 | 26.59K |
| 2026-08-12 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.12 | GBp 23.10 | 1.74K |
| 2026-08-11 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 24.60 | 37 |
| 2026-08-10 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.50 | 15.22K |
| 2026-08-07 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 24.00 | 0 |
| 2026-08-06 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.50 | 1.56K |
| 2026-08-05 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.45 | GBp 23.00 | 90.13K |
| 2026-08-04 | GBp 24.00 | -2.04% | GBp 24.50 | GBp 24.69 | GBp 23.97 | 50.08K |
| 2026-08-03 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.74 | GBp 24.74 | 60 |
| 2026-07-31 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.50 | GBp 24.50 | 0 |
| 2026-07-30 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.00 | GBp 24.00 | 25.39K |
| 2026-07-29 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 34.46K |
| 2026-07-28 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 110.38K |
| 2026-07-27 | GBp 24.50 | -3.92% | GBp 25.50 | GBp 27.00 | GBp 24.00 | 86.96K |
| 2026-07-24 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.60 | GBp 25.60 | 15.61K |
| 2026-07-23 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 25.13 | 16.92K |
| 2026-07-22 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 27.00 | GBp 24.00 | 235 |
| 2026-07-21 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 24.00 | GBp 24.00 | 9 |
| 2026-07-20 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 27.00 | GBp 24.75 | 636 |
| 2026-07-17 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.14 | GBp 25.14 | 588 |
| 2026-07-16 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 25.50 | GBp 24.94 | 100.00K |
| 2026-07-15 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 24.97 | GBp 24.00 | 10.41K |
| 2026-07-14 | GBp 25.50 | -1.92% | GBp 26.00 | GBp 25.20 | GBp 24.00 | 30.26K |
| 2026-07-13 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 42.68K |
| 2026-07-10 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-07-09 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.95 | GBp 26.40 | 895 |
| 2026-07-08 | GBp 26.00 | -4.76% | GBp 27.30 | GBp 27.00 | GBp 26.00 | 66.61K |
| 2026-07-07 | GBp 27.30 | -2.50% | GBp 28.00 | GBp 29.00 | GBp 26.32 | 55.92K |
| 2026-07-06 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 39.48K |
| 2026-07-03 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-07-02 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 1.04K |
| 2026-07-01 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 27.00 | GBp 27.00 | 68 |
| 2026-06-30 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 27.40 | GBp 27.35 | 28.81K |
| 2026-06-29 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.00 | GBp 27.00 | 21.78K |
| 2026-06-26 | GBp 28.00 | +1.82% | GBp 27.50 | GBp 29.00 | GBp 26.50 | 172.77K |
| 2026-06-25 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 27.05 | 103.13K |
| 2026-06-24 | GBp 27.50 | +5.77% | GBp 26.00 | GBp 28.00 | GBp 26.90 | 119.76K |
| 2026-06-23 | GBp 26.00 | +4.00% | GBp 25.00 | GBp 27.00 | GBp 25.16 | 111.68K |
| 2026-06-22 | GBp 25.00 | +8.70% | GBp 23.00 | GBp 26.00 | GBp 22.00 | 217.02K |
| 2026-06-19 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.75 | GBp 22.55 | 106.49K |
| 2026-06-18 | GBp 23.00 | -4.17% | GBp 24.00 | GBp 24.00 | GBp 22.00 | 223.35K |
| 2026-06-17 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 23.00 | 177.86K |
| 2026-06-16 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.06 | 4.85K |
| 2026-06-15 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.90 | 1.14K |
| 2026-06-12 | GBp 24.00 | +2.13% | GBp 23.50 | GBp 25.00 | GBp 23.00 | 67.49K |
| 2026-06-11 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.67 | GBp 23.10 | 8.80K |
| 2026-06-10 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.70 | GBp 23.70 | 5.00K |
| 2026-06-09 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 23.90 | GBp 23.10 | 20.78K |
| 2026-06-08 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 404 |
| 2026-06-05 | GBp 23.50 | -4.08% | GBp 24.50 | GBp 25.00 | GBp 22.91 | 74.49K |
| 2026-06-04 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.11 | 3.89K |
| 2026-06-03 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.00 | 37.48K |
| 2026-06-02 | GBp 24.50 | -2.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 138.25K |
| 2026-06-01 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 8.68K |
| 2026-05-29 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.20 | GBp 23.50 | 69.51K |
| 2026-05-28 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.20 | GBp 25.15 | 94.63K |
| 2026-05-27 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.30 | GBp 24.00 | 47.34K |