1. Share Prices

  2. Manx Financial Group PLC (MFX)

30.00p+0.50 (+1.69%)07 Aug 2025, 13:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Manx Financial Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202529.00p29.80p28.36p29.50p88,105
Aug 5, 202529.00p29.20p28.00p29.00p152,222
Aug 4, 202530.00p30.70p28.00p29.00p406,906
Aug 1, 202530.50p31.00p29.00p30.00p433,967
Jul 31, 202531.00p31.67p29.00p30.50p231,762
Jul 30, 202531.00p31.38p30.00p31.00p101,073
Jul 29, 202531.00p32.00p30.00p31.00p676,790
Jul 28, 202527.00p31.60p27.00p31.00p1,521,220
Jul 25, 202526.00p28.00p25.33p27.00p262,703
Jul 24, 202525.00p27.00p24.13p26.00p333,720
Jul 23, 202524.50p25.40p23.00p24.00p189,940
Jul 21, 202522.59p22.65p22.10p22.50p52,081
Jul 18, 202522.50p22.60p22.00p22.50p27,935
Jul 16, 202522.50p22.65p22.65p22.50p1,000
Jul 15, 202522.50p23.00p22.00p22.50p6,362
Jul 14, 202522.50p22.70p22.70p22.50p2,000
Jul 11, 202522.20p22.20p22.00p22.50p35,871
Jul 10, 202522.20p22.40p22.00p22.20p41,129
Jul 9, 202522.50p22.40p21.11p22.20p22,265
Jul 7, 202522.50p22.50p21.25p22.50p14,902
Jul 4, 202522.50p22.44p22.00p22.50p61,765
Jul 3, 202522.50p22.60p22.00p22.50p12,974
Jul 2, 202522.50p22.00p22.00p22.50p384
Jul 1, 202523.00p22.13p22.00p22.50p58,760
Jun 30, 202525.00p24.00p22.00p23.00p114,060
Jun 27, 202525.50p25.60p24.00p25.00p118,715
Jun 26, 202525.50p25.59p24.00p25.50p90,724
Jun 25, 202525.50p25.99p25.00p25.50p317,642
Jun 24, 202525.50p25.90p25.30p25.50p42,325
Jun 23, 202525.50p26.00p25.30p25.50p18,882
Jun 20, 202525.50p25.15p25.15p25.50p29,000
Jun 19, 202525.50p26.00p25.00p25.50p90,535
Jun 18, 202525.50p26.00p25.15p25.50p120,350
Jun 17, 202525.50p26.00p25.04p25.50p146,119
Jun 16, 202525.50p25.88p25.15p25.50p41,331
Jun 13, 202526.50p26.50p25.25p25.50p232,937
Jun 12, 202523.00p28.00p24.00p26.50p1,295,281
Jun 11, 202520.50p23.00p21.00p22.00p228,344
Jun 10, 202520.50p21.00p20.13p20.50p69,079
Jun 9, 202519.50p21.00p20.00p20.50p99,031
Jun 6, 202519.50p20.00p19.32p19.50p80,798
Jun 5, 202519.50p19.80p19.35p19.50p34,833
Jun 4, 202519.50p19.89p19.32p19.50p35,570
Jun 3, 202519.25p19.89p19.25p19.50p139,795
Jun 2, 202519.25p19.49p19.00p19.25p46,652
May 30, 202519.25p19.30p19.00p19.25p35,512
May 29, 202519.25p19.24p19.00p19.25p48,464
May 28, 202519.25p19.24p19.00p19.25p73,175
May 27, 202519.25p19.50p19.25p19.25p106,504
May 23, 202519.50p19.50p19.10p19.25p19,270
12345
Showing 1 to 50 of 227

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC226.2010.77
Serco Group PLC224.807.35
Intercontinental Hotels Group PLC9,314.007.30
Ocado Group PLC370.435.72
Raspberry Pi Holdings PLC423.004.96
Future PLC738.503.87

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.40-12.90
Hikma Pharmaceuticals PLC1,724.00-8.49
Bae Systems PLC1,762.24-5.15
Babcock International Group PLC955.00-5.07
Bt Group PLC204.30-3.68
Man Group PLC160.30-3.38