LSE · MFX · stock
Manx Financial Group PLC (MFX) stock price history
Every LSE trading session of Manx Financial Group PLC from May 16, 2007 to Nov 12, 2026: 3,187 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFX adjusted close, 2007 to 2026
- £1.51
- All time high, 2007
- £0.3299
- 52 week high, £0.2000 low
- 3,187
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MFX key facts
- Manx Financial Group PLC (MFX) closed at £0.2150 on Nov 12, 2026 on LSE.
- MFX's all time high close is £1.51, set on May 16, 2007; its all time low close is £0.0350 on Sep 20, 2012.
- MFX's 52 week range is £0.2000 to £0.3299.
- MFX returned -12.2% over the year to Nov 12, 2026 and +153.2% over five years.
- Over ten years MFX returned +225%, +12.5% a year compounded.
- MFX's deepest drawdown was -97.7% from Jan 29, 2008 to Sep 20, 2012.
- DataCedar holds 3,187 daily sessions of MFX history from May 16, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MFX price chart, 2007 to 2026
MFX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | -10.4% |
| 6 months | -23.2% |
| Year to date | -23.2% |
| 1 year | -12.2% |
| 3 years | +22.9% |
| 5 years | +153.2% |
| 10 years | +225.0% |
| Since May 16, 2007 | -85.8% |
| Compound annual growth, 19.5 years | -9.5% |
MFX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.51 on May 16, 2007
- All time low close
- £0.0350 on Sep 20, 2012
- 52 week high
- £0.3299 on Feb 11, 2026
- 52 week low
- £0.2000 on Mar 30, 2026
- Deepest drawdown
- -97.7% from Jan 29, 2008 to Sep 20, 2012, not yet recovered
- Best single session
- +50.0% on Apr 26, 2010
- Worst single session
- -34.0% on Jan 30, 2008
- Volatility, 1 year annualised
- 49.5%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2013, +173%
- Worst calendar year
- 2008, -92%
MFX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on May 16, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2799 | £0.3299 | £0.2000 | £0.2150 | -23.2% | 10.5M | 164 |
| 2025 | £0.1399 | £0.3798 | £0.1299 | £0.2799 | +100.1% | 18.1M | 162 |
| 2024 | £0.1549 | £0.2664 | £0.1299 | £0.1399 | -12.5% | 12M | 128 |
| 2023 | £0.2198 | £0.2972 | £0.1550 | £0.1599 | -27.3% | 8.9M | 131 |
| 2022 | £0.0787 | £0.2298 | £0.0699 | £0.2198 | +170.8% | 8.1M | 130 |
| 2021 | £0.0829 | £0.0929 | £0.0699 | £0.0812 | -2.1% | 4.9M | 126 |
| 2020 | £0.0861 | £0.1099 | £0.0599 | £0.0829 | -3.8% | 17M | 158 |
| 2019 | £0.0809 | £0.1018 | £0.0699 | £0.0861 | +6.5% | 6.6M | 154 |
| 2018 | £0.0899 | £0.1483 | £0.0724 | £0.0809 | -16.9% | 7.6M | 149 |
| 2017 | £0.0924 | £0.1273 | £0.0754 | £0.0974 | +13.0% | 9.9M | 141 |
| 2016 | £0.1192 | £0.1275 | £0.0652 | £0.0861 | -26.6% | 10.7M | 167 |
| 2015 | £0.1238 | £0.1408 | £0.0999 | £0.1173 | -2.1% | 11M | 146 |
| 2014 | £0.1668 | £0.1972 | £0.1158 | £0.1198 | -26.7% | 33.5M | 185 |
| 2013 | £0.0599 | £0.1671 | £0.0399 | £0.1635 | +172.9% | 32.6M | 146 |
| 2012 | £0.0579 | £0.0899 | £0.0300 | £0.0599 | -2.0% | 6.9M | 134 |
| 2011 | £0.1922 | £0.2097 | £0.0499 | £0.0612 | -66.9% | 15.8M | 174 |
| 2010 | £0.0799 | £0.1897 | £0.0709 | £0.1848 | +100.0% | 19M | 200 |
| 2009 | £0.1248 | £0.1448 | £0.0754 | £0.0924 | -26.0% | 10.8M | 233 |
| 2008 | £1.51 | £1.51 | £0.0999 | £0.1248 | -91.7% | 31.4M | 199 |
| 2007 | £1.51 | £1.51 | £1.51 | £1.51 | n/a | 0 | 160 |
MFX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.2150 | +4.9% |
| October 2026 | £0.2050 | -10.9% |
| September 2026 | £0.2300 | -8.0% |
| August 2026 | £0.2500 | +2.0% |
| July 2026 | £0.2450 | -12.5% |
| June 2026 | £0.2799 | +12.0% |
| May 2026 | £0.2500 | -7.4% |
| April 2026 | £0.2699 | +28.6% |
| March 2026 | £0.2100 | -16.0% |
| February 2026 | £0.2500 | -7.4% |
| January 2026 | £0.2699 | -3.6% |
| December 2025 | £0.2799 | +1.8% |
About the MFX data
Daily bars. 3,187 sessions from May 16, 2007 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AMFX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MFX share price history
