Manx Financial Group PLC (AIM:MFX)
London
· Delayed Price · Currency is GBP · Price in GBX 23.02
-0.48 (-2.04%)
Mar 6, 2026, 3:59 PM GMT
Manx Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 23.45 | 23.45 | 23.45 | 23.50 | 23.50 | - | 426 |
| Mar 4, 2026 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | - | 75,465 |
| Mar 3, 2026 | 24.00 | 24.38 | 23.00 | 23.50 | 23.50 | -2.08% | 60,060 |
| Mar 2, 2026 | 25.00 | 26.00 | 23.10 | 24.00 | 24.00 | -4.00% | 169,947 |
| Feb 27, 2026 | 26.00 | 26.00 | 23.00 | 25.00 | 25.00 | -3.85% | 446,042 |
| Feb 26, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 88,491 |
| Feb 25, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 56,337 |
| Feb 24, 2026 | 26.50 | 26.15 | 25.20 | 26.00 | 26.00 | -1.89% | 49,081 |
| Feb 23, 2026 | 26.50 | 26.60 | 26.00 | 26.50 | 26.50 | - | 93,007 |
| Feb 20, 2026 | 26.50 | 27.00 | 25.33 | 26.50 | 26.50 | - | 62,682 |
| Feb 19, 2026 | 26.50 | 27.00 | 26.16 | 26.50 | 26.50 | - | 75,625 |
| Feb 18, 2026 | 26.50 | 27.00 | 26.13 | 26.50 | 26.50 | - | 41,567 |
| Feb 17, 2026 | 27.00 | 27.00 | 26.10 | 26.50 | 26.50 | -1.85% | 33,155 |
| Feb 16, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -5.26% | 129,379 |
| Feb 13, 2026 | 29.00 | 29.00 | 28.00 | 28.50 | 28.50 | -1.72% | 157,251 |
| Feb 12, 2026 | 29.00 | 29.63 | 28.68 | 29.00 | 29.00 | - | 36,163 |
| Feb 11, 2026 | 31.50 | 33.00 | 28.55 | 29.00 | 29.00 | -9.38% | 161,899 |
| Feb 10, 2026 | 31.00 | 32.90 | 31.00 | 32.00 | 32.00 | 3.23% | 266,849 |
| Feb 9, 2026 | 29.50 | 31.75 | 30.00 | 31.00 | 31.00 | 5.08% | 200,318 |
| Feb 6, 2026 | 29.00 | 30.50 | 28.00 | 29.50 | 29.50 | 1.72% | 112,717 |
| Feb 5, 2026 | 27.00 | 29.90 | 27.00 | 29.00 | 29.00 | 7.41% | 122,928 |
| Feb 4, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 57,747 |
| Feb 3, 2026 | 27.00 | 27.90 | 26.48 | 27.00 | 27.00 | - | 10,003 |
| Feb 2, 2026 | 27.00 | 26.50 | 26.48 | 27.00 | 27.00 | - | 132,201 |
| Jan 30, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 6,685 |
| Jan 29, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 57,060 |
| Jan 28, 2026 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | - | 157,612 |
| Jan 27, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 79,941 |
| Jan 26, 2026 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 3.85% | 134,032 |
| Jan 23, 2026 | 26.00 | 27.00 | 26.50 | 26.00 | 26.00 | - | 62,787 |
| Jan 22, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 38,008 |
| Jan 21, 2026 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 15,182 |
| Jan 20, 2026 | 25.50 | 25.80 | 25.15 | 25.50 | 25.50 | - | 20,396 |
| Jan 19, 2026 | 27.00 | 27.40 | 24.30 | 25.50 | 25.50 | -5.56% | 85,124 |
| Jan 16, 2026 | 26.67 | 26.67 | 26.40 | 27.00 | 27.00 | - | 22,576 |
| Jan 15, 2026 | 27.00 | 28.00 | 27.40 | 27.00 | 27.00 | - | 664 |
| Jan 14, 2026 | 27.00 | 28.00 | 26.65 | 27.00 | 27.00 | - | 29,975 |
| Jan 13, 2026 | 26.48 | 27.50 | 26.48 | 27.00 | 27.00 | - | 44,550 |
| Jan 12, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 67,302 |
| Jan 9, 2026 | 27.00 | 28.00 | 26.10 | 27.00 | 27.00 | - | 96,315 |
| Jan 8, 2026 | 27.00 | 26.85 | 26.74 | 27.00 | 27.00 | - | 59,603 |
| Jan 7, 2026 | 27.00 | 26.88 | 26.88 | 27.00 | 27.00 | - | 2,484 |
| Jan 6, 2026 | 27.40 | 27.40 | 26.00 | 27.00 | 27.00 | -1.82% | 55,697 |
| Jan 5, 2026 | 27.00 | 27.95 | 26.00 | 27.50 | 27.50 | -1.79% | 81,990 |
| Jan 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4,000 |
| Dec 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Dec 30, 2025 | 28.00 | 28.40 | 27.00 | 28.00 | 28.00 | - | 29,562 |
| Dec 29, 2025 | 28.00 | 28.48 | 27.06 | 28.00 | 28.00 | - | 19,189 |
| Dec 24, 2025 | 29.00 | 29.00 | 29.00 | 28.00 | 28.00 | - | 167 |
| Dec 23, 2025 | 28.50 | 28.48 | 28.00 | 28.00 | 28.00 | -1.75% | 9,567 |
| Dec 22, 2025 | 30.00 | 29.45 | 28.00 | 28.50 | 28.50 | -5.00% | 127,838 |
| Dec 19, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 30,174 |
| Dec 18, 2025 | 30.00 | 29.95 | 29.00 | 30.00 | 30.00 | - | 56,474 |
| Dec 17, 2025 | 29.98 | 29.98 | 29.00 | 30.00 | 30.00 | - | 34,264 |
| Dec 16, 2025 | 30.00 | 30.04 | 29.00 | 30.00 | 30.00 | - | 2,361 |
| Dec 15, 2025 | 30.00 | 30.25 | 29.13 | 30.00 | 30.00 | - | 129,619 |
| Dec 12, 2025 | 31.00 | 31.00 | 29.14 | 30.00 | 30.00 | - | 13,243 |
| Dec 11, 2025 | 30.50 | 32.00 | 29.04 | 30.00 | 30.00 | -1.64% | 27,546 |
| Dec 10, 2025 | 31.00 | 32.00 | 29.00 | 30.50 | 30.50 | -1.61% | 95,450 |
| Dec 9, 2025 | 30.50 | 32.00 | 30.32 | 31.00 | 31.00 | 1.64% | 106,118 |
| Dec 8, 2025 | 28.00 | 32.00 | 27.83 | 30.50 | 30.50 | 8.93% | 240,767 |
| 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 |