1. Share Prices

  2. Manx Financial Group PLC (MFX)

36.00p-1.50 (-4.00%)17 Sep 2025, 15:19
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
Sep 16, 202536.00p38.81p36.11p37.50p262,709
Sep 15, 202535.00p36.00p34.68p35.50p162,664
Sep 12, 202535.00p35.60p34.60p35.00p64,721
Sep 11, 202534.50p36.00p34.50p35.00p95,558
Sep 10, 202533.00p34.60p33.55p34.50p135,328
Sep 9, 202533.00p33.80p32.00p33.00p51,621
Sep 8, 202532.00p33.48p31.60p33.00p102,145
Sep 5, 202532.00p32.87p31.35p32.00p62,399
Sep 4, 202533.00p34.00p32.00p32.00p85,273
Sep 3, 202534.50p34.00p32.25p33.00p164,197
Sep 2, 202536.50p37.00p34.00p34.50p268,280
Sep 1, 202537.50p37.70p36.00p36.50p259,053
Aug 29, 202539.50p39.45p36.25p37.50p284,502
Aug 28, 202537.50p39.70p37.80p39.50p489,953
Aug 27, 202537.50p38.00p37.15p37.50p91,295
Aug 26, 202536.50p37.80p36.00p37.50p121,582
Aug 22, 202534.50p37.00p34.15p36.50p308,503
Aug 21, 202533.00p35.00p33.65p34.50p146,139
Aug 20, 202531.50p33.85p31.16p33.00p230,460
Aug 19, 202531.50p31.90p31.01p31.50p94,094
Aug 18, 202531.50p32.00p31.00p31.50p134,827
Aug 15, 202531.50p32.00p30.00p31.50p245,324
Aug 14, 202531.50p32.33p31.05p32.00p182,022
Aug 13, 202532.50p32.70p31.40p31.50p228,174
Aug 12, 202531.00p33.00p31.05p32.50p385,864
Aug 11, 202531.00p31.77p30.50p31.00p83,726
Aug 8, 202531.00p31.77p30.00p31.00p83,202
Aug 7, 202529.50p31.80p29.41p31.00p162,734
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
12345
Showing 1 to 50 of 229

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.507.21
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.355.73
Burberry Group PLC1,119.504.77
Asos PLC286.454.35
Marks And Spencer Group PLC357.764.18

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,045.80-6.79
Ip Group PLC52.30-5.77
Chemring Group PLC569.50-4.92
Itv PLC78.80-3.97
Goodwin PLC10,500.00-3.67
Fresnillo PLC2,165.34-3.42