Manolete Partners Plc (AIM:MANO)
London
· Delayed Price · Currency is GBP · Price in GBX 40.00
-1.00 (-2.44%)
Apr 28, 2026, 4:35 PM GMT
Manolete Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.00 | 42.00 | 39.10 | 40.50 | - | -1.22% | 118,511 |
| Apr 27, 2026 | 40.50 | 43.00 | 40.00 | 41.00 | 41.00 | 2.50% | 368,244 |
| Apr 24, 2026 | 53.50 | 57.00 | 40.00 | 40.00 | 40.00 | -20.00% | 1,010,849 |
| Apr 23, 2026 | 51.20 | 51.20 | 50.00 | 50.00 | 50.00 | -5.66% | 63,942 |
| Apr 22, 2026 | 53.00 | 56.00 | 50.00 | 53.00 | 53.00 | 6.00% | 16,738 |
| Apr 21, 2026 | 53.00 | 56.00 | 50.00 | 50.00 | 50.00 | -5.66% | 17,644 |
| Apr 20, 2026 | 54.00 | 57.00 | 51.00 | 53.00 | 53.00 | -1.85% | 50,841 |
| Apr 17, 2026 | 52.50 | 57.00 | 51.00 | 54.00 | 54.00 | 2.86% | 25,832 |
| Apr 16, 2026 | 54.50 | 57.00 | 50.52 | 52.50 | 52.50 | -3.67% | 65,146 |
| Apr 15, 2026 | 54.50 | 57.00 | 52.00 | 54.50 | 54.50 | - | 9,988 |
| Apr 14, 2026 | 54.50 | 57.00 | 53.00 | 54.50 | 54.50 | 1.30% | 22,511 |
| Apr 13, 2026 | 55.00 | 57.00 | 52.55 | 53.80 | 53.80 | -2.18% | 27,865 |
| Apr 10, 2026 | 55.00 | 58.00 | 52.30 | 55.00 | 55.00 | - | 34,830 |
| Apr 9, 2026 | 55.00 | 58.00 | 52.00 | 55.00 | 55.00 | - | 7,902 |
| Apr 8, 2026 | 55.00 | 58.00 | 52.00 | 55.00 | 55.00 | 5.77% | 15,050 |
| Apr 7, 2026 | 55.00 | 58.00 | 52.00 | 52.00 | 52.00 | -5.45% | 13,539 |
| Apr 2, 2026 | 55.00 | 57.00 | 53.15 | 55.00 | 55.00 | - | 40,226 |
| Apr 1, 2026 | 55.00 | 58.00 | 52.00 | 55.00 | 55.00 | - | 38,990 |
| Mar 31, 2026 | 57.70 | 55.00 | 55.00 | 55.00 | 55.00 | - | 21,063 |
| Mar 30, 2026 | 56.50 | 58.00 | 53.00 | 55.00 | 55.00 | -2.65% | 1,054 |
| Mar 27, 2026 | 53.35 | 53.00 | 53.00 | 56.50 | 56.50 | - | 6,539 |
| Mar 26, 2026 | 57.00 | 58.00 | 53.00 | 56.50 | 56.50 | -0.88% | 35,688 |
| Mar 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 9,800 |
| Mar 24, 2026 | 57.00 | 54.00 | 53.00 | 57.00 | 57.00 | 7.55% | 11,652 |
| Mar 23, 2026 | 57.50 | 60.00 | 53.00 | 53.00 | 53.00 | -7.02% | 35,752 |
| Mar 20, 2026 | 55.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 773 |
| Mar 19, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | 0.88% | 43,381 |
| Mar 18, 2026 | 57.50 | 60.00 | 55.50 | 57.00 | 57.00 | -0.87% | 15,510 |
| Mar 17, 2026 | 57.50 | 60.00 | 55.50 | 57.50 | 57.50 | - | 44,264 |
| Mar 16, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | 4.55% | 18,465 |
| Mar 13, 2026 | 57.50 | 60.00 | 55.00 | 55.00 | 55.00 | -4.35% | 8,712 |
| Mar 12, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 6,040 |
| Mar 11, 2026 | 57.50 | 59.90 | 55.00 | 57.50 | 57.50 | - | 16,570 |
| Mar 10, 2026 | 57.50 | 60.00 | 55.00 | 57.50 | 57.50 | - | 19,702 |
| Mar 9, 2026 | 59.50 | 60.00 | 55.00 | 57.50 | 57.50 | -2.54% | 12,695 |
| Mar 6, 2026 | 59.50 | 59.00 | 57.00 | 59.00 | 59.00 | -0.84% | 12,522 |
| Mar 5, 2026 | 59.50 | 61.40 | 57.00 | 59.50 | 59.50 | - | 24,954 |
| Mar 4, 2026 | 59.50 | 62.00 | 57.00 | 59.50 | 59.50 | -0.83% | 4,255 |
| Mar 3, 2026 | 61.50 | 63.00 | 58.00 | 60.00 | 60.00 | -2.44% | 45,172 |
| Mar 2, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 53,185 |
| Feb 27, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 37,450 |
| Feb 26, 2026 | 60.50 | 63.00 | 60.00 | 61.50 | 61.50 | -2.38% | 98,892 |
| Feb 25, 2026 | 58.50 | 63.00 | 57.00 | 63.00 | 63.00 | 1.61% | 56,607 |
| Feb 24, 2026 | 58.00 | 62.00 | 56.00 | 62.00 | 62.00 | 6.90% | 73,161 |
| Feb 23, 2026 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | -3.33% | 8,673 |
| Feb 20, 2026 | 58.00 | 60.00 | 58.40 | 60.00 | 60.00 | 1.69% | 12,851 |
| Feb 19, 2026 | 53.50 | 60.00 | 53.00 | 59.00 | 59.00 | 10.28% | 179,684 |
| Feb 18, 2026 | 50.50 | 54.00 | 50.00 | 53.50 | 53.50 | 7.00% | 120,669 |
| Feb 17, 2026 | 47.50 | 51.00 | 47.40 | 50.00 | 50.00 | 5.49% | 82,295 |
| Feb 16, 2026 | 46.50 | 48.00 | 45.26 | 47.40 | 47.40 | 0.85% | 77,750 |
| Feb 13, 2026 | 45.00 | 48.00 | 43.00 | 47.00 | 47.00 | 4.44% | 42,878 |
| Feb 12, 2026 | 46.50 | 48.00 | 43.00 | 45.00 | 45.00 | -2.17% | 144,738 |
| Feb 11, 2026 | 47.50 | 50.00 | 45.00 | 46.00 | 46.00 | -3.16% | 13,082 |
| Feb 10, 2026 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | 5.09% | 109,918 |
| Feb 9, 2026 | 46.50 | 48.95 | 45.00 | 45.20 | 45.20 | -3.83% | 25,941 |
| Feb 6, 2026 | 48.50 | 50.00 | 46.00 | 47.00 | 47.00 | - | 82,666 |
| Feb 5, 2026 | 50.00 | 50.00 | 46.00 | 47.00 | 47.00 | -6.00% | 75,033 |
| Feb 4, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 39,423 |
| Feb 3, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 38,145 |
| Feb 2, 2026 | 51.00 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 60,027 |
| Jan 30, 2026 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | -3.77% | 144,054 |
| Jan 29, 2026 | 52.50 | 54.00 | 51.00 | 53.00 | 53.00 | - | 40,999 |
| Jan 28, 2026 | 54.00 | 56.00 | 50.00 | 53.00 | 53.00 | - | 59,851 |
| Jan 27, 2026 | 57.50 | 60.00 | 53.00 | 53.00 | 53.00 | -7.02% | 120,585 |
| Jan 26, 2026 | 58.50 | 60.00 | 56.00 | 57.00 | 57.00 | - | 33,844 |
| Jan 23, 2026 | 59.00 | 62.00 | 57.00 | 57.00 | 57.00 | -3.39% | 75,693 |
| Jan 22, 2026 | 59.00 | 59.80 | 57.00 | 59.00 | 59.00 | - | 5,105 |
| Jan 21, 2026 | 60.00 | 62.00 | 57.00 | 59.00 | 59.00 | 0.85% | 27,465 |
| Jan 20, 2026 | 60.50 | 63.00 | 58.00 | 58.50 | 58.50 | -3.31% | 14,010 |
| Jan 19, 2026 | 61.00 | 63.00 | 58.00 | 60.50 | 60.50 | 0.83% | 20,732 |
| Jan 16, 2026 | 60.50 | 63.00 | 60.00 | 60.00 | 60.00 | -1.64% | 17,420 |
| Jan 15, 2026 | 60.50 | 63.00 | 59.00 | 61.00 | 61.00 | 0.83% | 23,284 |
| Jan 14, 2026 | 56.50 | 61.10 | 55.55 | 60.50 | 60.50 | 7.08% | 209,817 |
| Jan 13, 2026 | 55.00 | 57.00 | 53.00 | 56.50 | 56.50 | 1.80% | 76,618 |
| Jan 12, 2026 | 57.50 | 60.00 | 53.00 | 55.50 | 55.50 | -2.63% | 386,630 |
| Jan 9, 2026 | 57.50 | 58.50 | 55.00 | 57.00 | 57.00 | -1.72% | 142,009 |
| Jan 8, 2026 | 57.50 | 60.00 | 53.00 | 58.00 | 58.00 | 5.45% | 141,159 |
| Jan 7, 2026 | 57.50 | 60.00 | 54.00 | 55.00 | 55.00 | -1.79% | 73,043 |
| Jan 6, 2026 | 58.50 | 60.00 | 54.17 | 56.00 | 56.00 | -0.88% | 149,931 |
| Jan 5, 2026 | 58.50 | 60.00 | 56.50 | 56.50 | 56.50 | -0.88% | 59,858 |
| Jan 2, 2026 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | -1.72% | 45,450 |
| Dec 31, 2025 | 61.50 | 65.00 | 56.00 | 58.00 | 58.00 | 2.65% | 37,454 |
| Dec 30, 2025 | 58.50 | 64.00 | 55.00 | 56.50 | 56.50 | 0.89% | 181,206 |
| Dec 29, 2025 | 56.00 | 60.00 | 55.00 | 56.00 | 56.00 | - | 237,340 |
| Dec 24, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 84,183 |
| Dec 23, 2025 | 62.50 | 64.00 | 55.00 | 57.00 | 57.00 | -6.56% | 211,156 |
| Dec 22, 2025 | 62.50 | 65.00 | 60.00 | 61.00 | 61.00 | -3.94% | 14,244 |
| Dec 19, 2025 | 62.50 | 65.00 | 60.75 | 63.50 | 63.50 | 5.83% | 22,156 |
| Dec 18, 2025 | 62.50 | 65.00 | 60.00 | 60.00 | 60.00 | -1.64% | 47,678 |
| Dec 17, 2025 | 62.50 | 65.00 | 60.00 | 61.00 | 61.00 | -1.61% | 70,856 |
| Dec 16, 2025 | 67.50 | 70.00 | 60.00 | 62.00 | 62.00 | -8.82% | 130,516 |
| Dec 15, 2025 | 72.50 | 75.00 | 65.00 | 68.00 | 68.00 | -3.55% | 82,811 |
| Dec 12, 2025 | 72.50 | 75.00 | 70.00 | 70.50 | 70.50 | -2.76% | 10,098 |
| Dec 11, 2025 | 72.50 | 70.75 | 70.00 | 72.50 | 72.50 | 2.84% | 10,650 |
| Dec 10, 2025 | 74.00 | 75.00 | 70.50 | 70.50 | 70.50 | -4.73% | 19,423 |
| Dec 9, 2025 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | 26,112 |
| Dec 8, 2025 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 32,405 |
| Dec 5, 2025 | 74.00 | 74.33 | 73.60 | 74.00 | 74.00 | - | 10,991 |
| Dec 4, 2025 | 74.00 | 74.80 | 73.00 | 74.00 | 74.00 | -1.33% | 67,124 |
| Dec 3, 2025 | 72.00 | 75.00 | 71.00 | 75.00 | 75.00 | 3.45% | 40,179 |