Manulife Financial Corporation (LON:0V5H)
London
· Delayed Price · Currency is GBP · Price in CAD 52.97
+0.20 (0.38%)
Apr 28, 2026, 4:07 PM GMT
Manulife Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 52.83 | 52.90 | 52.66 | 52.77 | 52.77 | -0.83% | 786 |
| Apr 24, 2026 | 52.90 | 53.24 | 52.81 | 53.21 | 53.21 | 1.04% | 203 |
| Apr 23, 2026 | 52.15 | 52.96 | 52.15 | 52.66 | 52.66 | 1.52% | 17,805 |
| Apr 22, 2026 | 52.48 | 52.50 | 51.87 | 51.87 | 51.87 | -2.00% | 969 |
| Apr 21, 2026 | 52.55 | 52.93 | 52.55 | 52.93 | 52.93 | -0.09% | 249 |
| Apr 20, 2026 | 52.83 | 53.16 | 52.80 | 52.98 | 52.98 | -0.41% | 265 |
| Apr 17, 2026 | 53.23 | 53.43 | 53.14 | 53.20 | 53.20 | 0.32% | 54 |
| Apr 16, 2026 | 53.33 | 53.37 | 52.87 | 53.03 | 53.03 | 0.06% | 4,087 |
| Apr 15, 2026 | 52.13 | 53.00 | 52.08 | 53.00 | 53.00 | 1.88% | 596 |
| Apr 14, 2026 | 51.37 | 52.02 | 51.37 | 52.02 | 52.02 | 1.78% | 475 |
| Apr 13, 2026 | 50.29 | 51.11 | 50.23 | 51.11 | 51.11 | 1.71% | 5,421 |
| Apr 10, 2026 | 50.64 | 50.64 | 50.25 | 50.25 | 50.25 | -0.22% | 9,241 |
| Apr 9, 2026 | 50.30 | 50.36 | 50.10 | 50.36 | 50.36 | 0.12% | 12,504 |
| Apr 8, 2026 | 49.98 | 50.30 | 49.98 | 50.30 | 50.30 | 3.33% | 160 |
| Apr 7, 2026 | 48.78 | 48.78 | 48.64 | 48.68 | 48.68 | 0.96% | 449 |
| Apr 2, 2026 | 47.70 | 48.22 | 47.70 | 48.22 | 48.22 | -0.61% | 10,136 |
| Apr 1, 2026 | 48.20 | 48.56 | 48.08 | 48.51 | 48.51 | 1.72% | 13,828 |
| Mar 31, 2026 | 47.37 | 47.69 | 47.26 | 47.69 | 47.69 | 0.89% | 958 |
| Mar 30, 2026 | 46.79 | 47.40 | 46.79 | 47.27 | 47.27 | 0.83% | 667 |
| Mar 27, 2026 | 47.57 | 47.57 | 46.88 | 46.88 | 46.88 | -1.62% | 5,321 |
| Mar 26, 2026 | 47.51 | 47.91 | 47.45 | 47.65 | 47.65 | -0.81% | 79 |
| Mar 25, 2026 | 48.00 | 48.04 | 48.00 | 48.04 | 48.04 | 1.24% | 2,186 |
| Mar 24, 2026 | 46.95 | 47.45 | 46.91 | 47.45 | 47.45 | -0.48% | 613 |
| Mar 23, 2026 | 47.23 | 47.68 | 47.11 | 47.68 | 47.68 | 2.96% | 628 |
| Mar 20, 2026 | 46.42 | 46.42 | 46.31 | 46.31 | 46.31 | -0.17% | 137 |
| Mar 19, 2026 | 46.60 | 46.75 | 46.28 | 46.39 | 46.39 | -2.11% | 410 |
| Mar 18, 2026 | 47.36 | 47.50 | 47.22 | 47.39 | 47.39 | 0.66% | 1,192 |
| Mar 17, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.97% | 73 |
| Mar 16, 2026 | 46.47 | 46.66 | 46.47 | 46.63 | 46.63 | 1.39% | 843 |
| Mar 13, 2026 | 46.00 | 46.00 | 45.99 | 45.99 | 45.99 | 0.83% | 7,790 |
| Mar 12, 2026 | 45.36 | 45.67 | 45.36 | 45.61 | 45.61 | -0.83% | 240 |
| Mar 11, 2026 | 46.05 | 46.05 | 45.89 | 45.99 | 45.99 | 0.15% | 337 |
| Mar 10, 2026 | 45.44 | 45.92 | 45.44 | 45.92 | 45.92 | 3.05% | 983 |
| Mar 9, 2026 | 45.08 | 45.16 | 44.32 | 44.56 | 44.56 | -2.86% | 1,603 |
| Mar 6, 2026 | 46.60 | 46.60 | 45.87 | 45.87 | 45.87 | -2.49% | 1,979 |
| Mar 5, 2026 | 47.45 | 47.45 | 46.97 | 47.04 | 47.04 | -1.24% | 2,276 |
| Mar 4, 2026 | 47.20 | 47.63 | 47.20 | 47.63 | 47.63 | 1.77% | 11,075 |
| Mar 3, 2026 | 46.98 | 46.98 | 46.44 | 46.80 | 46.80 | -1.87% | 2,761 |
| Mar 2, 2026 | 47.65 | 47.92 | 47.16 | 47.69 | 47.69 | -1.10% | 4,497 |
| Feb 27, 2026 | 48.69 | 48.69 | 48.21 | 48.22 | 48.22 | -1.15% | 1,521 |
| Feb 26, 2026 | 48.90 | 48.90 | 48.75 | 48.78 | 48.78 | 0.56% | 387 |
| Feb 25, 2026 | 48.58 | 48.58 | 48.28 | 48.51 | 48.51 | -0.31% | 740 |
| Feb 24, 2026 | 49.23 | 49.23 | 48.59 | 48.66 | 48.18 | -1.14% | 2,841 |
| Feb 23, 2026 | 50.29 | 50.35 | 49.22 | 49.22 | 48.73 | -1.26% | 1,432 |
| Feb 20, 2026 | 49.72 | 49.85 | 49.70 | 49.85 | 49.35 | -0.06% | 460 |
| Feb 19, 2026 | 49.88 | 49.88 | 49.88 | 49.88 | 49.38 | -1.68% | 1,265 |
| Feb 18, 2026 | 50.85 | 50.85 | 50.73 | 50.73 | 50.22 | 0.18% | 9,482 |
| Feb 17, 2026 | 50.20 | 50.68 | 50.20 | 50.64 | 50.14 | 1.30% | 521 |
| Feb 13, 2026 | 49.07 | 49.99 | 49.07 | 49.99 | 49.49 | 2.65% | 847 |
| Feb 12, 2026 | 49.57 | 50.19 | 48.66 | 48.70 | 48.21 | -5.33% | 3,776 |
| Feb 11, 2026 | 52.00 | 52.19 | 51.44 | 51.44 | 50.93 | -1.08% | 188 |
| Feb 10, 2026 | 51.69 | 52.03 | 51.65 | 52.00 | 51.48 | -0.02% | 9,113 |
| Feb 9, 2026 | 51.86 | 52.01 | 51.86 | 52.01 | 51.49 | 0.37% | 652 |
| Feb 6, 2026 | 51.45 | 51.88 | 51.45 | 51.82 | 51.30 | 0.39% | 216 |
| Feb 5, 2026 | 51.49 | 51.62 | 51.28 | 51.62 | 51.11 | -0.12% | 198 |
| Feb 4, 2026 | 52.20 | 52.20 | 51.59 | 51.68 | 51.16 | -0.65% | 15,314 |
| Feb 3, 2026 | 52.49 | 52.49 | 52.02 | 52.02 | 51.50 | -1.27% | 20,128 |
| Feb 2, 2026 | 52.05 | 52.69 | 52.05 | 52.69 | 52.16 | 2.67% | 9,323 |
| Jan 30, 2026 | 51.68 | 51.68 | 51.32 | 51.32 | 50.81 | -0.81% | 1,255 |
| Jan 29, 2026 | 51.61 | 51.74 | 51.61 | 51.74 | 51.22 | 1.45% | 4,467 |
| Jan 28, 2026 | 50.53 | 51.00 | 50.53 | 51.00 | 50.49 | 0.10% | 249 |
| Jan 26, 2026 | 50.70 | 50.95 | 50.70 | 50.95 | 50.44 | 1.49% | 562 |
| Jan 23, 2026 | 50.50 | 50.50 | 50.20 | 50.20 | 49.70 | -1.32% | 1,357 |
| Jan 22, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.36 | -0.27% | 657 |
| Jan 21, 2026 | 51.01 | 51.01 | 51.01 | 51.01 | 50.50 | 0.41% | 390 |
| Jan 20, 2026 | 50.89 | 50.89 | 50.80 | 50.80 | 50.29 | -2.17% | 724 |
| Jan 19, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.41 | -0.62% | 13,247 |
| Jan 16, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 51.73 | - | 1,545 |
| Jan 15, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 51.73 | 1.15% | 1,738 |
| Jan 14, 2026 | 51.79 | 51.79 | 51.66 | 51.66 | 51.14 | 0.36% | 1,135 |
| Jan 13, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 50.96 | - | 6,216 |
| Jan 12, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 50.96 | - | 2,510 |
| Jan 9, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 50.96 | - | 6,084 |
| Jan 8, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 50.96 | 3.06% | 2,754 |
| Jan 6, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.44 | - | 3,733 |
| Jan 5, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.44 | - | 3,162 |
| Jan 2, 2026 | 50.10 | 50.10 | 49.94 | 49.94 | 49.44 | -0.26% | 151 |
| Dec 29, 2025 | 50.13 | 50.13 | 50.07 | 50.07 | 49.57 | -0.16% | 1,537 |
| Dec 23, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.65 | - | 2,638 |
| Dec 22, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.65 | - | 16,067 |
| Dec 19, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 49.65 | 4.61% | 769 |
| Dec 15, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.46 | - | 6,993 |
| Dec 12, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.46 | - | 2,389 |
| Nov 25, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.03 | - | 4,679 |
| Nov 20, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.03 | 0.29% | 763 |
| Nov 17, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.89 | -0.83% | 960 |
| Nov 13, 2025 | 48.26 | 48.26 | 48.20 | 48.20 | 47.28 | 6.08% | 1,140 |
| Oct 29, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 44.57 | -1.39% | 1,026 |