1. Share Prices

  2. Manx Financial Group PLC (MFX)

28.00p+0.00 (+0.00%)05 Dec 2025, 15:06
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
Dec 5, 202528.00p29.00p27.00p28.00p26,447
Dec 4, 202528.00p29.00p27.80p28.00p50,714
Dec 3, 202528.00p29.00p27.60p28.00p35,076
Dec 2, 202527.50p28.63p27.00p28.00p90,783
Dec 1, 202527.50p27.65p27.63p27.50p7,090
Nov 28, 202528.00p28.95p27.11p27.50p158,526
Nov 27, 202528.00p29.00p27.68p28.00p13,243
Nov 26, 202528.00p29.00p27.43p28.00p22,725
Nov 25, 202528.00p29.00p27.62p28.00p12,573
Nov 24, 202527.00p29.00p27.36p28.00p105,600
Nov 21, 202526.50p29.00p26.15p27.00p137,385
Nov 20, 202527.50p28.25p26.00p26.50p147,383
Nov 19, 202523.50p28.00p23.11p27.50p436,286
Nov 18, 202524.50p25.00p24.00p23.50p8,300
Nov 17, 202524.50p25.00p24.00p24.50p22,704
Nov 13, 202524.50p25.00p24.16p24.50p12,340
Nov 12, 202524.50p24.90p24.10p24.50p70,873
Nov 11, 202525.50p26.00p24.10p24.50p140,421
Nov 10, 202526.00p26.60p24.60p25.50p50,904
Nov 7, 202526.00p26.90p25.00p26.00p84,538
Nov 6, 202526.00p26.45p26.42p26.00p8,279
Nov 5, 202526.00p26.83p25.00p26.00p148,093
Nov 4, 202527.00p26.89p25.00p26.00p66,528
Nov 3, 202527.00p28.00p26.00p27.00p44,178
Oct 31, 202526.50p27.00p26.26p27.00p161,163
Oct 30, 202524.50p27.00p25.00p26.50p82,673
Oct 29, 202524.00p24.70p23.40p24.50p132,806
Oct 28, 202525.00p25.40p23.00p24.00p69,090
Oct 27, 202525.00p26.00p24.00p25.00p38,736
Oct 24, 202525.50p25.44p24.00p25.00p142,884
Oct 23, 202525.50p25.75p25.00p25.50p83,027
Oct 22, 202526.50p26.00p25.00p25.50p67,734
Oct 21, 202526.50p26.71p25.10p26.50p31,240
Oct 20, 202526.50p27.00p26.00p26.50p8,704
Oct 17, 202526.50p26.85p26.00p26.50p27,716
Oct 16, 202527.00p26.36p26.00p26.50p95,210
Oct 15, 202527.00p27.90p26.26p27.00p27,756
Oct 14, 202527.50p27.60p26.50p27.00p72,453
Oct 13, 202527.50p27.75p27.75p27.50p3,560
Oct 10, 202527.00p28.00p27.18p27.50p114,960
Oct 9, 202526.00p28.00p26.65p27.00p54,086
Oct 8, 202528.50p28.95p25.00p26.50p249,337
Oct 7, 202528.50p29.00p28.00p28.50p137,832
Oct 6, 202527.50p29.00p28.00p28.50p113,436
Oct 3, 202526.50p0.00p0.00p26.50p0
Oct 2, 202529.00p28.69p26.00p26.50p276,977
Oct 1, 202529.50p30.00p28.00p29.00p301,747
Sep 30, 202531.50p31.75p29.25p30.00p241,542
Sep 29, 202532.00p31.90p31.10p31.50p56,454
Sep 26, 202531.50p31.75p31.05p32.00p46,277
12345
Showing 1 to 50 of 236

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.