Manx Financial Group PLC (AIM:MFX)
London
· Delayed Price · Currency is GBP · Price in GBX 28.00
0.00 (0.00%)
At close: Dec 5, 2025
Manx Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 26,447 |
| Dec 4, 2025 | 28.00 | 29.00 | 27.80 | 28.00 | 28.00 | - | 50,714 |
| Dec 3, 2025 | 28.00 | 29.00 | 27.60 | 28.00 | 28.00 | - | 35,076 |
| Dec 2, 2025 | 27.50 | 28.63 | 27.00 | 28.00 | 28.00 | 1.82% | 90,783 |
| Dec 1, 2025 | 27.50 | 27.65 | 27.63 | 27.50 | 27.50 | - | 7,090 |
| Nov 28, 2025 | 28.00 | 28.95 | 27.11 | 27.50 | 27.50 | -1.79% | 158,526 |
| Nov 27, 2025 | 28.00 | 29.00 | 27.68 | 28.00 | 28.00 | - | 13,243 |
| Nov 26, 2025 | 28.00 | 29.00 | 27.43 | 28.00 | 28.00 | - | 22,725 |
| Nov 25, 2025 | 28.00 | 29.00 | 27.62 | 28.00 | 28.00 | - | 12,573 |
| Nov 24, 2025 | 28.90 | 29.00 | 27.36 | 28.00 | 28.00 | 3.70% | 105,600 |
| Nov 21, 2025 | 26.50 | 29.00 | 26.15 | 27.00 | 27.00 | 1.89% | 137,385 |
| Nov 20, 2025 | 27.50 | 28.25 | 26.00 | 26.50 | 26.50 | -3.64% | 147,383 |
| Nov 19, 2025 | 23.50 | 28.00 | 23.11 | 27.50 | 27.50 | 17.02% | 436,286 |
| Nov 18, 2025 | 24.50 | 25.00 | 24.00 | 23.50 | 23.50 | -4.08% | 8,300 |
| Nov 17, 2025 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | - | 22,704 |
| Nov 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Nov 13, 2025 | 24.50 | 25.00 | 24.16 | 24.50 | 24.50 | - | 12,340 |
| Nov 12, 2025 | 24.50 | 24.90 | 24.10 | 24.50 | 24.50 | - | 70,873 |
| Nov 11, 2025 | 25.50 | 26.00 | 24.10 | 24.50 | 24.50 | -3.92% | 140,421 |
| Nov 10, 2025 | 26.00 | 26.60 | 24.60 | 25.50 | 25.50 | -1.92% | 50,904 |
| Nov 7, 2025 | 26.00 | 26.90 | 25.00 | 26.00 | 26.00 | - | 84,538 |
| Nov 6, 2025 | 26.00 | 26.45 | 26.42 | 26.00 | 26.00 | - | 8,279 |
| Nov 5, 2025 | 26.00 | 26.83 | 25.00 | 26.00 | 26.00 | - | 148,093 |
| Nov 4, 2025 | 27.00 | 26.89 | 25.00 | 26.00 | 26.00 | -3.70% | 66,528 |
| Nov 3, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 44,178 |
| Oct 31, 2025 | 26.50 | 27.00 | 26.26 | 27.00 | 27.00 | 1.89% | 161,163 |
| Oct 30, 2025 | 24.50 | 27.00 | 25.00 | 26.50 | 26.50 | 8.16% | 82,673 |
| Oct 29, 2025 | 24.00 | 24.70 | 23.40 | 24.50 | 24.50 | 2.08% | 132,806 |
| Oct 28, 2025 | 25.00 | 25.40 | 23.00 | 24.00 | 24.00 | -4.00% | 69,090 |
| Oct 27, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 38,736 |
| Oct 24, 2025 | 25.50 | 25.44 | 24.00 | 25.00 | 25.00 | -1.96% | 142,884 |
| Oct 23, 2025 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | - | 83,027 |
| Oct 22, 2025 | 26.50 | 26.00 | 25.00 | 25.50 | 25.50 | -3.77% | 67,734 |
| Oct 21, 2025 | 26.50 | 26.71 | 25.10 | 26.50 | 26.50 | - | 31,240 |
| Oct 20, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 8,704 |
| Oct 17, 2025 | 26.50 | 26.85 | 26.00 | 26.50 | 26.50 | - | 27,716 |
| Oct 16, 2025 | 27.00 | 26.36 | 26.00 | 26.50 | 26.50 | -1.85% | 95,210 |
| Oct 15, 2025 | 27.00 | 27.90 | 26.26 | 27.00 | 27.00 | - | 27,756 |
| Oct 14, 2025 | 27.50 | 27.60 | 26.50 | 27.00 | 27.00 | -1.82% | 72,453 |
| Oct 13, 2025 | 27.50 | 27.75 | 27.75 | 27.50 | 27.50 | - | 3,560 |
| Oct 10, 2025 | 27.00 | 28.00 | 27.19 | 27.50 | 27.50 | 1.85% | 114,960 |
| Oct 9, 2025 | 26.00 | 28.00 | 26.65 | 27.00 | 27.00 | 1.89% | 54,086 |
| Oct 8, 2025 | 28.50 | 28.95 | 25.00 | 26.50 | 25.82 | -7.02% | 249,337 |
| Oct 7, 2025 | 28.50 | 29.00 | 28.00 | 28.50 | 27.77 | - | 137,832 |
| Oct 6, 2025 | 27.50 | 29.00 | 28.00 | 28.50 | 27.77 | 3.64% | 113,436 |
| Oct 3, 2025 | 26.50 | 28.00 | 25.25 | 27.50 | 26.80 | 3.77% | 365,843 |
| Oct 2, 2025 | 29.00 | 28.69 | 26.00 | 26.50 | 25.82 | -8.62% | 276,977 |
| Oct 1, 2025 | 29.50 | 30.00 | 28.00 | 29.00 | 28.26 | -3.33% | 301,747 |
| Sep 30, 2025 | 31.50 | 31.75 | 29.25 | 30.00 | 29.23 | -4.76% | 241,542 |
| Sep 29, 2025 | 32.00 | 31.90 | 31.10 | 31.50 | 30.70 | -1.56% | 56,454 |
| Sep 26, 2025 | 31.50 | 31.75 | 31.05 | 32.00 | 31.18 | 1.59% | 46,277 |
| Sep 25, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 30.70 | - | 30,311 |
| Sep 24, 2025 | 31.50 | 32.00 | 31.50 | 31.50 | 30.70 | - | 5,036 |
| Sep 23, 2025 | 33.60 | 34.00 | 30.75 | 31.50 | 30.70 | -6.25% | 181,747 |
| Sep 22, 2025 | 36.10 | 36.90 | 33.00 | 33.60 | 32.74 | -6.93% | 318,666 |
| Sep 19, 2025 | 36.10 | 37.00 | 35.20 | 36.10 | 35.18 | - | 85,396 |
| Sep 18, 2025 | 36.50 | 36.40 | 35.13 | 36.10 | 35.18 | -1.10% | 40,068 |
| Sep 17, 2025 | 37.50 | 37.58 | 36.00 | 36.50 | 35.57 | -2.67% | 169,044 |
| Sep 16, 2025 | 36.00 | 38.81 | 36.11 | 37.50 | 36.54 | 5.63% | 262,709 |
| Sep 15, 2025 | 35.00 | 36.00 | 34.68 | 35.50 | 34.59 | 1.43% | 162,664 |
| Sep 12, 2025 | 35.00 | 35.60 | 34.60 | 35.00 | 34.11 | - | 64,721 |
| Sep 11, 2025 | 34.50 | 36.00 | 34.50 | 35.00 | 34.11 | 1.45% | 95,558 |
| Sep 10, 2025 | 33.00 | 34.60 | 33.55 | 34.50 | 33.62 | 4.55% | 135,328 |
| Sep 9, 2025 | 33.00 | 33.80 | 32.00 | 33.00 | 32.16 | - | 51,621 |
| Sep 8, 2025 | 32.00 | 33.48 | 31.60 | 33.00 | 32.16 | 3.13% | 102,145 |
| Sep 5, 2025 | 32.00 | 32.87 | 31.35 | 32.00 | 31.18 | - | 62,399 |
| Sep 4, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 31.18 | -3.03% | 85,273 |
| Sep 3, 2025 | 34.50 | 34.00 | 32.25 | 33.00 | 32.16 | -4.35% | 164,197 |
| Sep 2, 2025 | 36.50 | 37.00 | 34.00 | 34.50 | 33.62 | -5.48% | 268,280 |
| Sep 1, 2025 | 37.50 | 37.70 | 36.00 | 36.50 | 35.57 | -2.67% | 259,053 |
| Aug 29, 2025 | 39.50 | 39.45 | 36.25 | 37.50 | 36.54 | -5.06% | 284,502 |
| Aug 28, 2025 | 37.50 | 39.70 | 37.80 | 39.50 | 38.49 | 5.33% | 489,953 |
| Aug 27, 2025 | 37.50 | 38.00 | 37.15 | 37.50 | 36.54 | - | 91,295 |
| Aug 26, 2025 | 36.50 | 37.80 | 36.00 | 37.50 | 36.54 | 2.74% | 121,582 |
| Aug 22, 2025 | 34.50 | 37.00 | 34.15 | 36.50 | 35.57 | 5.80% | 308,503 |
| Aug 21, 2025 | 33.00 | 35.00 | 33.65 | 34.50 | 33.62 | 4.55% | 146,139 |
| Aug 20, 2025 | 31.50 | 33.85 | 31.17 | 33.00 | 32.16 | 4.76% | 230,460 |
| Aug 19, 2025 | 31.50 | 31.90 | 31.01 | 31.50 | 30.70 | - | 94,094 |
| Aug 18, 2025 | 31.50 | 32.00 | 31.00 | 31.50 | 30.70 | - | 134,827 |
| Aug 15, 2025 | 31.50 | 32.00 | 30.00 | 31.50 | 30.70 | -1.56% | 245,324 |
| Aug 14, 2025 | 31.50 | 32.33 | 31.05 | 32.00 | 31.18 | 1.59% | 182,022 |
| Aug 13, 2025 | 32.50 | 32.70 | 31.40 | 31.50 | 30.70 | -3.08% | 228,174 |
| Aug 12, 2025 | 31.00 | 33.00 | 31.05 | 32.50 | 31.67 | 4.84% | 385,864 |
| Aug 11, 2025 | 31.00 | 31.77 | 30.50 | 31.00 | 30.21 | - | 83,726 |
| Aug 8, 2025 | 31.00 | 31.77 | 30.00 | 31.00 | 30.21 | - | 83,202 |
| Aug 7, 2025 | 29.50 | 31.80 | 29.42 | 31.00 | 30.21 | 5.08% | 162,734 |
| Aug 6, 2025 | 29.00 | 29.80 | 28.36 | 29.50 | 28.75 | 1.72% | 88,105 |
| Aug 5, 2025 | 29.00 | 29.20 | 28.00 | 29.00 | 28.26 | - | 152,222 |
| Aug 4, 2025 | 30.00 | 30.70 | 28.00 | 29.00 | 28.26 | -3.33% | 406,906 |
| Aug 1, 2025 | 30.50 | 31.00 | 29.00 | 30.00 | 29.23 | -1.64% | 433,967 |
| Jul 31, 2025 | 31.00 | 31.67 | 29.00 | 30.50 | 29.72 | -1.61% | 231,762 |
| Jul 30, 2025 | 31.00 | 31.38 | 30.00 | 31.00 | 30.21 | - | 101,073 |
| Jul 29, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 30.21 | - | 676,790 |
| Jul 28, 2025 | 27.00 | 31.60 | 27.00 | 31.00 | 30.21 | 14.81% | 1,521,220 |
| Jul 25, 2025 | 26.00 | 28.00 | 25.33 | 27.00 | 26.31 | 3.85% | 262,703 |
| Jul 24, 2025 | 25.00 | 27.00 | 24.13 | 26.00 | 25.34 | 8.33% | 333,720 |
| Jul 23, 2025 | 24.50 | 25.40 | 23.00 | 24.00 | 23.39 | 6.67% | 189,940 |
| Jul 22, 2025 | 22.50 | 21.93 | 21.93 | 22.50 | 21.93 | - | - |
| Jul 21, 2025 | 22.50 | 22.65 | 22.10 | 22.50 | 21.93 | - | 52,081 |
| Jul 18, 2025 | 22.50 | 22.60 | 22.00 | 22.50 | 21.93 | - | 27,935 |