Manx Financial Group (MFX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manx Financial Group

Date Open High Low Close* Volume
05/12/2025 28.00p 29.00p 27.00p 28.00p 26447
04/12/2025 28.00p 29.00p 27.80p 28.00p 50714
03/12/2025 28.00p 29.00p 27.60p 28.00p 35076
02/12/2025 27.50p 28.63p 27.00p 28.00p 90783
01/12/2025 27.50p 27.65p 27.50p 27.50p 7090
28/11/2025 28.00p 28.95p 27.11p 27.50p 158526
27/11/2025 28.00p 29.00p 27.68p 28.00p 13243
26/11/2025 28.00p 29.00p 27.43p 28.00p 22725
25/11/2025 28.00p 29.00p 27.62p 28.00p 12573
24/11/2025 27.00p 29.00p 27.00p 28.00p 105600
21/11/2025 26.50p 29.00p 26.15p 27.00p 137385
20/11/2025 27.50p 28.25p 26.00p 26.50p 147383
19/11/2025 23.50p 28.00p 23.11p 27.50p 436286
18/11/2025 24.50p 25.00p 23.50p 23.50p 8300
17/11/2025 24.50p 25.00p 24.00p 24.50p 22704
14/11/2025 24.50p 24.60p 24.50p 24.50p 0
13/11/2025 24.50p 25.00p 24.16p 24.50p 12340
12/11/2025 24.50p 24.90p 24.10p 24.50p 70873
11/11/2025 25.50p 26.00p 24.10p 24.50p 140421
10/11/2025 26.00p 26.60p 24.60p 25.50p 50904
07/11/2025 26.00p 26.90p 25.00p 26.00p 84538
06/11/2025 26.00p 26.45p 26.00p 26.00p 8279
05/11/2025 26.00p 26.83p 25.00p 26.00p 148093
04/11/2025 27.00p 27.00p 25.00p 26.00p 66528
03/11/2025 27.00p 28.00p 26.00p 27.00p 44178
31/10/2025 26.50p 27.00p 26.50p 27.00p 86163
30/10/2025 24.50p 27.00p 24.50p 26.50p 82673
29/10/2025 24.00p 24.70p 23.40p 24.50p 132806
28/10/2025 25.00p 25.40p 23.00p 24.00p 69090
27/10/2025 25.00p 26.00p 24.00p 25.00p 38736
24/10/2025 25.50p 25.50p 24.00p 25.00p 142884
23/10/2025 25.50p 25.75p 25.00p 25.50p 83027
22/10/2025 26.50p 26.50p 25.00p 25.50p 67734
21/10/2025 26.50p 26.71p 25.10p 26.50p 31240
20/10/2025 26.50p 27.00p 26.00p 26.50p 8704
17/10/2025 26.50p 26.85p 26.00p 26.50p 27716
16/10/2025 27.00p 27.00p 26.00p 26.50p 95210
15/10/2025 27.00p 27.90p 26.26p 27.00p 27756
14/10/2025 27.50p 27.60p 26.50p 27.00p 72453
13/10/2025 27.50p 27.75p 27.50p 27.50p 3560
10/10/2025 27.00p 28.00p 27.00p 27.50p 114960
09/10/2025 26.00p 28.00p 26.00p 27.00p 54086
08/10/2025 28.50p 28.95p 25.00p 26.50p 249337
07/10/2025 28.50p 29.00p 28.00p 28.50p 137832
06/10/2025 27.50p 29.00p 27.50p 28.50p 113436
03/10/2025 26.50p 28.00p 25.25p 27.50p 365843
02/10/2025 29.00p 29.00p 26.00p 26.50p 276977
01/10/2025 29.50p 30.00p 28.00p 29.00p 301747
30/09/2025 31.50p 31.75p 29.25p 30.00p 241542
29/09/2025 32.00p 32.00p 31.10p 31.50p 56454
26/09/2025 31.50p 32.00p 31.05p 32.00p 46277
25/09/2025 31.50p 32.00p 31.00p 31.50p 30311
24/09/2025 31.50p 32.00p 31.50p 31.50p 5036
23/09/2025 33.60p 34.00p 30.75p 31.50p 181747
22/09/2025 36.10p 36.90p 33.00p 33.60p 318666
19/09/2025 36.10p 37.00p 35.20p 36.10p 85396
18/09/2025 36.50p 36.50p 35.13p 36.10p 40068
17/09/2025 37.50p 37.58p 36.00p 36.50p 169044
16/09/2025 35.00p 35.50p 35.00p 37.50p 262709
15/09/2025 35.00p 36.00p 34.68p 35.50p 162664
12/09/2025 35.00p 35.60p 34.60p 35.00p 64721
11/09/2025 33.00p 34.50p 33.00p 35.00p 95558
10/09/2025 33.00p 34.60p 33.00p 34.50p 135328
09/09/2025 33.00p 33.80p 32.00p 33.00p 51621
08/09/2025 32.00p 33.20p 31.60p 33.00p 102145
05/09/2025 32.00p 32.87p 31.35p 32.00p 62399
04/09/2025 33.00p 34.00p 31.86p 32.00p 85273
03/09/2025 34.50p 34.50p 32.25p 33.00p 164197
02/09/2025 36.50p 37.00p 34.00p 34.50p 248280
01/09/2025 37.50p 37.70p 36.00p 36.50p 206777
29/08/2025 39.50p 39.50p 36.25p 37.50p 284502
28/08/2025 37.50p 39.70p 37.50p 39.50p 444940
27/08/2025 37.50p 38.00p 37.15p 37.50p 91295
26/08/2025 36.50p 37.80p 36.00p 37.50p 121582
22/08/2025 34.50p 37.00p 34.15p 36.50p 308503
21/08/2025 33.00p 35.00p 33.00p 34.50p 146139
20/08/2025 31.50p 33.85p 31.17p 33.00p 230460
19/08/2025 31.50p 31.90p 31.01p 31.50p 94094
18/08/2025 31.50p 32.00p 31.00p 31.50p 134827
15/08/2025 31.50p 32.00p 30.00p 31.50p 213566
14/08/2025 31.50p 32.33p 31.05p 32.00p 182022
13/08/2025 32.50p 32.70p 31.40p 31.50p 228174
12/08/2025 31.00p 33.00p 31.00p 32.50p 385864
11/08/2025 31.00p 31.77p 30.50p 31.00p 83726
08/08/2025 31.00p 31.77p 30.00p 31.00p 83202
07/08/2025 29.50p 31.80p 29.41p 31.00p 162734
06/08/2025 29.00p 29.70p 28.35p 29.50p 58105
05/08/2025 29.00p 29.20p 28.00p 29.00p 152222
04/08/2025 30.00p 30.70p 28.00p 29.00p 406906
01/08/2025 30.50p 31.00p 29.00p 30.00p 433967
31/07/2025 31.00p 31.67p 30.00p 30.50p 186762
30/07/2025 31.00p 31.38p 30.00p 31.00p 101073
29/07/2025 31.00p 32.00p 30.00p 31.00p 676790
28/07/2025 27.00p 31.60p 27.00p 31.00p 1458104
25/07/2025 26.00p 28.00p 25.33p 27.00p 262703
24/07/2025 25.00p 27.00p 24.12p 26.00p 333720
23/07/2025 24.50p 25.40p 23.00p 24.00p 189940
22/07/2025 22.50p 22.67p 22.50p 22.50p 0
21/07/2025 22.50p 22.65p 22.10p 22.50p 52081
18/07/2025 22.50p 22.60p 22.00p 22.50p 27935
17/07/2025 22.50p 22.67p 22.50p 22.50p 0
16/07/2025 22.50p 22.65p 22.50p 22.50p 1000
15/07/2025 22.50p 23.00p 22.00p 22.50p 6362
14/07/2025 22.50p 22.70p 22.50p 22.50p 2000
11/07/2025 22.20p 22.50p 22.00p 22.50p 35871
10/07/2025 22.20p 22.40p 22.00p 22.20p 41129
09/07/2025 22.50p 22.50p 21.11p 22.20p 22265
08/07/2025 22.50p 22.50p 22.33p 22.50p 0
07/07/2025 22.50p 22.50p 21.25p 22.50p 14902
04/07/2025 22.50p 22.50p 22.00p 22.50p 61765
03/07/2025 22.50p 22.60p 22.00p 22.50p 12974
02/07/2025 22.50p 22.50p 22.00p 22.50p 384
01/07/2025 23.00p 23.00p 22.00p 22.50p 58760
30/06/2025 25.00p 25.00p 22.00p 23.00p 114060
27/06/2025 25.50p 25.60p 24.00p 25.00p 118715
26/06/2025 25.50p 25.59p 24.00p 25.50p 90724
25/06/2025 25.50p 25.99p 25.00p 25.50p 317642
24/06/2025 25.50p 25.90p 25.30p 25.50p 42325
23/06/2025 25.50p 26.00p 25.30p 25.50p 18882
20/06/2025 25.50p 25.50p 25.15p 25.50p 29000
19/06/2025 25.50p 26.00p 25.00p 25.50p 90535
18/06/2025 25.50p 26.00p 25.15p 25.50p 120350
17/06/2025 25.50p 26.00p 25.04p 25.50p 146119
16/06/2025 25.50p 25.88p 25.15p 25.50p 41331
13/06/2025 26.50p 26.50p 25.25p 25.50p 232937
12/06/2025 23.00p 28.00p 23.00p 26.50p 1245281
11/06/2025 20.50p 23.00p 20.50p 22.00p 228344
10/06/2025 20.50p 21.00p 20.13p 20.50p 69079
09/06/2025 19.50p 21.00p 19.50p 20.50p 99031
06/06/2025 19.50p 20.00p 19.32p 19.50p 80798
05/06/2025 19.50p 19.80p 19.35p 19.50p 34833
04/06/2025 19.50p 19.89p 19.32p 19.50p 35570
03/06/2025 19.25p 19.89p 19.25p 19.50p 139795
02/06/2025 19.25p 19.49p 19.00p 19.25p 46652
30/05/2025 19.25p 19.30p 19.00p 19.25p 35512
29/05/2025 19.25p 19.25p 19.00p 19.25p 48464
28/05/2025 19.25p 19.25p 19.00p 19.25p 73175
27/05/2025 19.25p 19.50p 19.25p 19.25p 106504
23/05/2025 19.50p 19.50p 19.10p 19.25p 19270
22/05/2025 19.50p 19.80p 19.13p 19.50p 70154
21/05/2025 19.50p 19.50p 19.00p 19.50p 105408
20/05/2025 20.50p 20.50p 19.33p 19.50p 96637
19/05/2025 20.50p 20.60p 20.10p 20.50p 31547
16/05/2025 20.50p 20.70p 20.00p 20.50p 91620
15/05/2025 20.50p 20.50p 20.18p 20.40p 49849
14/05/2025 20.00p 21.00p 20.00p 20.50p 163512
13/05/2025 18.25p 20.03p 18.25p 20.00p 155784
12/05/2025 18.00p 19.00p 17.90p 18.25p 25244
09/05/2025 18.50p 18.50p 17.80p 18.00p 75832
08/05/2025 18.75p 19.00p 18.25p 18.50p 189133
07/05/2025 18.75p 19.40p 18.75p 18.75p 5966
06/05/2025 18.00p 19.50p 18.00p 18.75p 98411
02/05/2025 16.50p 18.00p 16.40p 18.00p 254974
01/05/2025 15.75p 16.50p 15.75p 16.50p 26250
30/04/2025 15.50p 16.00p 15.50p 15.75p 75000
29/04/2025 15.25p 15.50p 15.25p 15.50p 63210
28/04/2025 14.00p 15.25p 14.00p 15.25p 161000
25/04/2025 13.75p 14.45p 13.58p 14.00p 178095
24/04/2025 13.75p 14.00p 13.55p 13.75p 992
23/04/2025 13.50p 13.85p 13.21p 13.75p 200765
22/04/2025 13.50p 13.85p 13.20p 13.50p 4022
17/04/2025 13.50p 13.65p 13.18p 13.50p 105738
16/04/2025 13.50p 13.88p 13.18p 13.50p 115332
15/04/2025 13.50p 13.84p 13.18p 13.50p 7147
14/04/2025 13.50p 13.50p 13.20p 13.50p 10000
11/04/2025 13.50p 13.50p 13.32p 13.50p 8500
10/04/2025 13.50p 13.90p 13.50p 13.50p 7194
09/04/2025 13.50p 13.50p 13.33p 13.50p 0
08/04/2025 13.25p 14.00p 13.16p 13.50p 157737
07/04/2025 13.25p 13.50p 13.12p 13.25p 132398
04/04/2025 13.75p 13.75p 13.25p 13.25p 17000
03/04/2025 13.75p 13.80p 13.50p 13.75p 30343
02/04/2025 13.75p 13.75p 13.58p 13.75p 7393
01/04/2025 14.10p 14.10p 13.58p 13.75p 129360
31/03/2025 14.10p 14.20p 14.00p 14.10p 53332
28/03/2025 14.25p 14.25p 14.00p 14.10p 25000
27/03/2025 14.25p 14.40p 14.25p 14.25p 870
26/03/2025 14.25p 14.25p 14.13p 14.25p 0
25/03/2025 14.50p 14.50p 14.00p 14.25p 35283
24/03/2025 14.50p 14.50p 14.15p 14.25p 37000
21/03/2025 14.50p 14.70p 14.50p 14.50p 17996
20/03/2025 14.50p 14.50p 14.33p 14.50p 0
19/03/2025 14.75p 14.95p 14.25p 14.50p 165153
18/03/2025 14.75p 14.75p 14.68p 14.75p 47071
17/03/2025 14.75p 14.97p 14.75p 14.75p 53015
14/03/2025 14.75p 14.75p 14.62p 14.75p 0
13/03/2025 14.75p 14.75p 14.70p 14.75p 450
12/03/2025 14.75p 14.90p 14.50p 14.75p 6678
11/03/2025 14.75p 14.90p 14.75p 14.75p 40000
10/03/2025 15.00p 15.30p 14.62p 14.75p 115397
07/03/2025 15.00p 15.00p 14.75p 15.00p 0
06/03/2025 15.00p 15.50p 15.00p 15.00p 10872
05/03/2025 15.00p 15.20p 15.00p 15.00p 16447
04/03/2025 15.25p 15.25p 15.00p 15.00p 10000
03/03/2025 15.25p 15.25p 15.17p 15.25p 0
28/02/2025 15.50p 15.50p 15.00p 15.25p 16662
27/02/2025 15.50p 15.50p 15.00p 15.50p 16500
26/02/2025 15.50p 15.50p 15.16p 15.50p 121564
25/02/2025 15.25p 15.50p 15.13p 15.50p 0
24/02/2025 14.75p 15.50p 14.75p 15.25p 235649

*Close Price adjusted for both dividends and splits