1. Share Prices

  2. Manx Financial Group PLC (MFX)

26.00p+0.45 (+1.73%)05 Nov 2025, 13:58
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
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, 202526.50p28.00p25.25p27.50p365,843
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
Sep 25, 202531.50p32.00p31.00p31.50p30,311
Sep 24, 202531.50p32.00p31.50p31.50p5,036
Sep 23, 202533.60p34.00p30.75p31.50p181,747
Sep 22, 202536.10p36.90p33.00p33.60p318,666
Sep 19, 202536.10p37.00p35.20p36.10p85,396
Sep 18, 202536.50p36.40p35.13p36.10p40,068
Sep 17, 202537.50p37.58p36.00p36.50p169,044
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
12345
Showing 1 to 50 of 231

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19