Manolete Partners Plc (AIM:MANO)
London
· Delayed Price · Currency is GBP · Price in GBX 74.00
0.00 (0.00%)
At close: Dec 5, 2025
Manolete Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | 2 |
| Dec 4, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | -1.33% | 67,124 |
| Dec 3, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 3.45% | 40,179 |
| Dec 2, 2025 | 72.00 | 73.00 | 71.00 | 72.50 | 72.50 | 0.69% | 33,994 |
| Dec 1, 2025 | 68.50 | 72.00 | 69.00 | 72.00 | 72.00 | 2.86% | 67,747 |
| Nov 28, 2025 | 66.50 | 70.00 | 66.20 | 70.00 | 70.00 | 5.26% | 11,313 |
| Nov 27, 2025 | 65.00 | 67.00 | 63.00 | 66.50 | 66.50 | 2.31% | 45,609 |
| Nov 26, 2025 | 66.00 | 67.00 | 65.00 | 65.00 | 65.00 | -1.52% | 54,036 |
| Nov 25, 2025 | 66.50 | 68.00 | 65.00 | 66.00 | 66.00 | -0.75% | 33,887 |
| Nov 24, 2025 | 67.50 | 68.00 | 65.00 | 66.50 | 66.50 | -0.75% | 14,815 |
| Nov 21, 2025 | 71.00 | 72.00 | 64.00 | 67.00 | 67.00 | -4.29% | 580,808 |
| Nov 20, 2025 | 71.00 | 75.00 | 70.00 | 70.00 | 70.00 | -1.41% | 641,712 |
| Nov 19, 2025 | 88.00 | 90.00 | 65.00 | 71.00 | 71.00 | -21.11% | 472,031 |
| Nov 18, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | 4.65% | 39,331 |
| Nov 17, 2025 | 86.00 | 87.00 | 85.00 | 86.00 | 86.00 | - | 10,034 |
| Nov 14, 2025 | 86.00 | 87.00 | 85.50 | 86.00 | 86.00 | -1.15% | 7,702 |
| Nov 13, 2025 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | - | 9,502 |
| Nov 12, 2025 | 86.00 | 87.00 | 85.20 | 87.00 | 87.00 | - | 19,175 |
| Nov 11, 2025 | 85.00 | 87.00 | 83.80 | 87.00 | 87.00 | 3.57% | 34,590 |
| Nov 10, 2025 | 85.00 | 86.90 | 83.00 | 84.00 | 84.00 | -1.18% | 28,096 |
| Nov 7, 2025 | 85.00 | 83.80 | 83.00 | 85.00 | 85.00 | - | 7,941 |
| Nov 6, 2025 | 86.50 | 88.00 | 83.00 | 85.00 | 85.00 | - | 7,054 |
| Nov 5, 2025 | 86.50 | 88.00 | 85.00 | 85.00 | 85.00 | - | 41,968 |
| Nov 4, 2025 | 87.50 | 88.00 | 85.00 | 85.00 | 85.00 | -2.86% | 29,582 |
| Nov 3, 2025 | 87.50 | 87.00 | 85.00 | 87.50 | 87.50 | 2.94% | 21,587 |
| Oct 31, 2025 | 87.50 | 90.00 | 85.00 | 85.00 | 85.00 | -2.30% | 21,007 |
| Oct 30, 2025 | 87.50 | 87.00 | 85.25 | 87.00 | 87.00 | - | 9,298 |
| Oct 29, 2025 | 87.50 | 90.00 | 84.00 | 87.00 | 87.00 | -0.57% | 35,543 |
| Oct 28, 2025 | 87.50 | 87.00 | 85.00 | 87.50 | 87.50 | - | 20,209 |
| Oct 27, 2025 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 37,331 |
| Oct 24, 2025 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 2.34% | 20,246 |
| Oct 23, 2025 | 87.50 | 90.00 | 85.13 | 85.50 | 85.50 | -0.58% | 9,993 |
| Oct 22, 2025 | 87.50 | 90.00 | 85.13 | 86.00 | 86.00 | -1.15% | 23,359 |
| Oct 21, 2025 | 87.50 | 90.00 | 85.00 | 87.00 | 87.00 | -0.57% | 16,867 |
| Oct 20, 2025 | 89.00 | 90.00 | 85.00 | 87.50 | 87.50 | -1.69% | 18,984 |
| Oct 17, 2025 | 89.00 | 90.00 | 88.30 | 89.00 | 89.00 | -0.56% | 9,289 |
| Oct 16, 2025 | 89.00 | 90.00 | 89.40 | 89.50 | 89.50 | -0.56% | 17,250 |
| Oct 15, 2025 | 88.50 | 92.00 | 88.75 | 90.00 | 90.00 | 1.12% | 14,134 |
| Oct 14, 2025 | 88.50 | 90.00 | 87.00 | 89.00 | 89.00 | -1.11% | 18,394 |
| Oct 13, 2025 | 88.50 | 90.00 | 87.20 | 90.00 | 90.00 | - | 13,358 |
| Oct 10, 2025 | 85.50 | 90.00 | 85.00 | 90.00 | 90.00 | 4.65% | 69,639 |
| Oct 9, 2025 | 85.50 | 87.00 | 85.00 | 86.00 | 86.00 | 0.58% | 111,553 |
| Oct 8, 2025 | 87.50 | 90.00 | 85.00 | 85.50 | 85.50 | - | 82,291 |
| Oct 7, 2025 | 87.50 | 88.45 | 85.50 | 85.50 | 85.50 | -2.29% | 19,838 |
| Oct 6, 2025 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 0.57% | 37,119 |
| Oct 3, 2025 | 87.50 | 88.20 | 87.00 | 87.00 | 87.00 | -3.33% | 2,857 |
| Oct 2, 2025 | 87.50 | 90.00 | 85.53 | 90.00 | 90.00 | 2.86% | 37,455 |
| Oct 1, 2025 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 0.57% | 21,959 |
| Sep 30, 2025 | 87.50 | 88.45 | 85.10 | 87.00 | 87.00 | 0.58% | 100,438 |
| Sep 29, 2025 | 87.50 | 90.00 | 85.00 | 86.50 | 86.50 | -1.70% | 57,595 |
| Sep 26, 2025 | 90.00 | 90.50 | 84.92 | 88.00 | 88.00 | -2.22% | 135,434 |
| Sep 25, 2025 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -0.55% | 32,877 |
| Sep 24, 2025 | 95.00 | 95.00 | 88.50 | 90.50 | 90.50 | -3.72% | 100,504 |
| Sep 23, 2025 | 97.00 | 100.00 | 94.00 | 94.00 | 94.00 | -2.08% | 41,936 |
| Sep 22, 2025 | 97.00 | 100.00 | 94.00 | 96.00 | 96.00 | - | 60,444 |
| Sep 19, 2025 | 96.00 | 100.00 | 92.00 | 96.00 | 96.00 | 1.05% | 56,126 |
| Sep 18, 2025 | 92.50 | 95.00 | 91.26 | 95.00 | 95.00 | -0.52% | 79,235 |
| Sep 17, 2025 | 95.00 | 100.00 | 91.23 | 95.50 | 95.50 | 2.69% | 99,681 |
| Sep 16, 2025 | 107.50 | 110.00 | 90.00 | 93.00 | 93.00 | -19.13% | 396,494 |
| Sep 15, 2025 | 112.50 | 115.90 | 110.00 | 115.00 | 115.00 | 3.60% | 53,795 |
| Sep 12, 2025 | 112.50 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 63,709 |
| Sep 11, 2025 | 112.50 | 115.00 | 110.00 | 112.00 | 112.00 | -0.44% | 84,346 |
| Sep 10, 2025 | 115.00 | 118.00 | 110.00 | 112.50 | 112.50 | -0.44% | 51,847 |
| Sep 9, 2025 | 115.00 | 118.00 | 112.20 | 113.00 | 113.00 | -3.42% | 84,523 |
| Sep 8, 2025 | 111.50 | 118.00 | 110.00 | 117.00 | 117.00 | 3.54% | 122,577 |
| Sep 5, 2025 | 107.00 | 114.00 | 105.00 | 113.00 | 113.00 | 2.73% | 94,870 |
| Sep 4, 2025 | 104.00 | 110.00 | 103.00 | 110.00 | 110.00 | 4.76% | 90,887 |
| Sep 3, 2025 | 102.50 | 105.00 | 102.00 | 105.00 | 105.00 | 1.94% | 102,799 |
| Sep 2, 2025 | 97.50 | 103.00 | 98.00 | 103.00 | 103.00 | 5.64% | 121,558 |
| Sep 1, 2025 | 97.50 | 100.00 | 97.52 | 97.50 | 97.50 | - | 30,435 |
| Aug 29, 2025 | 97.50 | 100.00 | 97.50 | 97.50 | 97.50 | -0.51% | 5,880 |
| Aug 28, 2025 | 97.50 | 100.00 | 95.25 | 98.00 | 98.00 | 0.51% | 64,528 |
| Aug 27, 2025 | 94.50 | 100.00 | 93.00 | 97.50 | 97.50 | 2.63% | 203,657 |
| Aug 26, 2025 | 92.00 | 97.00 | 90.00 | 95.00 | 95.00 | 4.40% | 171,715 |
| Aug 22, 2025 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -3.19% | 114,593 |
| Aug 21, 2025 | 90.50 | 94.00 | 88.58 | 94.00 | 94.00 | 3.87% | 36,051 |
| Aug 20, 2025 | 88.50 | 93.00 | 88.58 | 90.50 | 90.50 | 0.56% | 44,204 |
| Aug 19, 2025 | 87.00 | 90.00 | 87.00 | 90.00 | 90.00 | 2.86% | 54,340 |
| Aug 18, 2025 | 82.50 | 89.00 | 81.80 | 87.50 | 87.50 | 2.94% | 82,106 |
| Aug 15, 2025 | 82.50 | 85.00 | 82.00 | 85.00 | 85.00 | 2.41% | 76,694 |
| Aug 14, 2025 | 82.50 | 84.00 | 80.00 | 83.00 | 83.00 | 0.61% | 136,758 |
| Aug 13, 2025 | 81.00 | 84.20 | 81.50 | 82.50 | 82.50 | 1.85% | 62,053 |
| Aug 12, 2025 | 79.50 | 82.00 | 78.00 | 81.00 | 81.00 | 1.25% | 53,037 |
| Aug 11, 2025 | 80.00 | 84.50 | 77.55 | 80.00 | 80.00 | -2.44% | 140,076 |
| Aug 8, 2025 | 82.50 | 85.00 | 80.00 | 82.00 | 82.00 | -0.61% | 101,487 |
| Aug 7, 2025 | 81.50 | 85.00 | 80.00 | 82.50 | 82.50 | 1.23% | 52,341 |
| Aug 6, 2025 | 81.50 | 82.00 | 80.33 | 81.50 | 81.50 | - | 48,311 |
| Aug 5, 2025 | 77.00 | 83.00 | 76.60 | 81.50 | 81.50 | 5.84% | 163,969 |
| Aug 4, 2025 | 77.50 | 80.00 | 70.14 | 77.00 | 77.00 | 1.32% | 3,994,291 |
| Aug 1, 2025 | 77.50 | 80.00 | 75.50 | 76.00 | 76.00 | - | 51,070 |
| Jul 31, 2025 | 77.50 | 80.00 | 76.00 | 76.00 | 76.00 | 1.33% | 15,584 |
| Jul 30, 2025 | 77.50 | 76.00 | 75.00 | 75.00 | 75.00 | - | 32,640 |
| Jul 29, 2025 | 76.50 | 80.00 | 75.00 | 75.00 | 75.00 | -3.85% | 132,434 |
| Jul 28, 2025 | 76.50 | 78.00 | 75.00 | 78.00 | 78.00 | - | 360,134 |
| Jul 25, 2025 | 77.50 | 78.00 | 75.00 | 78.00 | 78.00 | - | 331,647 |
| Jul 24, 2025 | 77.50 | 78.89 | 75.00 | 78.00 | 78.00 | 1.30% | 135,400 |
| Jul 23, 2025 | 77.50 | 80.00 | 75.00 | 77.00 | 77.00 | -2.53% | 98,753 |
| Jul 22, 2025 | 77.50 | 81.50 | 75.00 | 79.00 | 79.00 | -2.47% | 75,022 |
| Jul 21, 2025 | 77.50 | 81.50 | 75.00 | 81.00 | 81.00 | 2.53% | 112,583 |
| Jul 18, 2025 | 79.50 | 81.00 | 78.00 | 79.00 | 79.00 | -1.25% | 141,467 |