Manx Financial Group PLC (AIM:MFX)
London
· Delayed Price · Currency is GBP · Price in GBX 26.00
0.00 (0.00%)
Apr 28, 2026, 3:22 PM GMT
Manx Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.00 | 27.00 | 25.60 | 26.00 | 26.00 | - | 78,986 |
| Apr 27, 2026 | 26.00 | 27.00 | 25.55 | 26.00 | 26.00 | - | 5,045 |
| Apr 24, 2026 | 26.00 | 26.90 | 25.20 | 26.00 | 26.00 | - | 213,398 |
| Apr 23, 2026 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 22,356 |
| Apr 22, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 51,208 |
| Apr 21, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 10,703 |
| Apr 20, 2026 | 27.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 241,665 |
| Apr 17, 2026 | 25.00 | 26.90 | 25.55 | 26.00 | 26.00 | 4.00% | 102,090 |
| Apr 16, 2026 | 23.00 | 26.00 | 22.55 | 25.00 | 25.00 | 8.70% | 221,040 |
| Apr 15, 2026 | 23.50 | 23.50 | 22.43 | 23.00 | 23.00 | -2.13% | 114,532 |
| Apr 14, 2026 | 23.00 | 24.00 | 22.00 | 23.50 | 23.50 | 2.17% | 11,567 |
| Apr 13, 2026 | 22.39 | 24.00 | 22.00 | 23.00 | 23.00 | - | 8,751 |
| Apr 10, 2026 | 21.00 | 23.89 | 21.00 | 23.00 | 23.00 | 4.55% | 39,020 |
| Apr 9, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 33,681 |
| Apr 8, 2026 | 22.00 | 23.00 | 22.10 | 22.00 | 22.00 | - | 80,584 |
| Apr 7, 2026 | 22.00 | 23.00 | 21.04 | 22.00 | 22.00 | - | 49,188 |
| Apr 2, 2026 | 22.00 | 22.50 | 21.04 | 22.00 | 22.00 | - | 20,004 |
| Apr 1, 2026 | 21.00 | 22.00 | 20.90 | 22.00 | 22.00 | 4.76% | 98,130 |
| Mar 31, 2026 | 20.60 | 22.00 | 20.00 | 21.00 | 21.00 | 2.44% | 72,330 |
| Mar 30, 2026 | 20.94 | 20.94 | 20.00 | 20.50 | 20.50 | - | 37,644 |
| Mar 27, 2026 | 21.00 | 21.15 | 20.10 | 20.50 | 20.50 | -2.38% | 21,428 |
| Mar 26, 2026 | 21.00 | 21.49 | 20.27 | 21.00 | 21.00 | - | 66,684 |
| Mar 25, 2026 | 21.50 | 23.00 | 20.00 | 21.00 | 21.00 | -4.55% | 158,830 |
| Mar 24, 2026 | 22.00 | 23.00 | 21.88 | 22.00 | 22.00 | - | 357 |
| Mar 23, 2026 | 23.50 | 25.00 | 20.00 | 22.00 | 22.00 | -6.38% | 144,960 |
| Mar 20, 2026 | 25.00 | 25.00 | 25.00 | 23.50 | 23.50 | - | 181 |
| Mar 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | - |
| Mar 18, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 8,307 |
| Mar 17, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 8,647 |
| Mar 16, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 12,282 |
| Mar 13, 2026 | 24.00 | 23.04 | 23.04 | 24.00 | 24.00 | - | 4,356 |
| Mar 12, 2026 | 24.00 | 23.25 | 23.04 | 24.00 | 24.00 | - | 20,196 |
| Mar 11, 2026 | 23.50 | 24.09 | 24.00 | 24.00 | 24.00 | 2.13% | 21,233 |
| Mar 10, 2026 | 22.50 | 24.00 | 22.70 | 23.50 | 23.50 | 4.44% | 51,975 |
| Mar 9, 2026 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 110,701 |
| Mar 6, 2026 | 23.50 | 23.75 | 23.02 | 23.50 | 23.50 | - | 25,039 |
| Mar 5, 2026 | 23.50 | 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 | 26.00 | 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 | 27.00 | 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 | 27.00 | 26.67 | 26.40 | 27.00 | 27.00 | - | 72,576 |
| 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 | 27.00 | 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 | 26.25 | 27.00 | 27.00 | - | 114,245 |
| Jan 7, 2026 | 27.00 | 26.88 | 26.88 | 27.00 | 27.00 | - | 2,484 |
| Jan 6, 2026 | 27.50 | 27.40 | 26.00 | 27.00 | 27.00 | -1.82% | 55,697 |
| Jan 5, 2026 | 28.00 | 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 | 28.00 | 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 | 30.00 | 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 | 30.00 | 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% | 156,118 |
| Dec 8, 2025 | 28.00 | 32.00 | 27.83 | 30.50 | 30.50 | 8.93% | 240,767 |
| Dec 5, 2025 | 28.00 | 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 |