Man Group PLC EMG
LSE · United Kingdom · Finance
GBp 316.40-13.60 (-4.12%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 316.80 | -4.00% | GBp 326.40 | GBp 328.00 | GBp 316.60 | 885.04K |
| 2026-09-30 | GBp 330.00 | +1.66% | GBp 321.40 | GBp 330.80 | GBp 320.80 | 4.69M |
| 2026-09-29 | GBp 324.60 | -1.58% | GBp 338.60 | GBp 339.00 | GBp 322.20 | 2.00M |
| 2026-09-28 | GBp 329.80 | -0.06% | GBp 331.40 | GBp 335.00 | GBp 327.40 | 1.99M |
| 2026-09-25 | GBp 330.00 | -0.78% | GBp 336.00 | GBp 337.40 | GBp 330.00 | 4.00M |
| 2026-09-24 | GBp 332.60 | -1.77% | GBp 335.60 | GBp 338.80 | GBp 332.60 | 5.40M |
| 2026-09-23 | GBp 338.60 | -0.41% | GBp 342.60 | GBp 342.60 | GBp 336.80 | 2.29M |
| 2026-09-22 | GBp 340.00 | -0.87% | GBp 343.00 | GBp 348.80 | GBp 340.00 | 2.11M |
| 2026-09-21 | GBp 343.00 | +1.72% | GBp 340.00 | GBp 343.00 | GBp 337.60 | 12.66M |
| 2026-09-18 | GBp 337.20 | +0.12% | GBp 336.60 | GBp 338.00 | GBp 333.90 | 7.36M |
| 2026-09-17 | GBp 336.80 | +6.38% | GBp 327.20 | GBp 336.80 | GBp 324.60 | 5.33M |
| 2026-09-16 | GBp 316.60 | +1.60% | GBp 310.40 | GBp 320.00 | GBp 310.40 | 4.25M |
| 2026-09-15 | GBp 311.60 | +1.83% | GBp 305.00 | GBp 311.60 | GBp 297.80 | 3.87M |
| 2026-09-14 | GBp 306.00 | +0.33% | GBp 300.00 | GBp 307.40 | GBp 300.00 | 5.05M |
| 2026-09-11 | GBp 305.00 | -0.52% | GBp 305.20 | GBp 308.80 | GBp 304.80 | 4.23M |
| 2026-09-10 | GBp 306.60 | +0.59% | GBp 306.40 | GBp 309.00 | GBp 303.20 | 2.02M |
| 2026-09-09 | GBp 304.80 | -1.17% | GBp 306.20 | GBp 308.00 | GBp 303.20 | 2.78M |
| 2026-09-08 | GBp 308.40 | +0.46% | GBp 298.20 | GBp 308.60 | GBp 298.20 | 2.23M |
| 2026-09-07 | GBp 307.00 | -0.20% | GBp 306.00 | GBp 307.20 | GBp 304.00 | 1.15M |
| 2026-09-04 | GBp 307.60 | +0.26% | GBp 306.40 | GBp 309.40 | GBp 303.60 | 4.04M |
| 2026-09-03 | GBp 306.80 | +2.20% | GBp 300.20 | GBp 306.80 | GBp 297.00 | 2.41M |
| 2026-09-02 | GBp 300.20 | -0.27% | GBp 300.00 | GBp 301.00 | GBp 296.00 | 3.32M |
| 2026-09-01 | GBp 301.00 | -2.59% | GBp 306.60 | GBp 307.20 | GBp 299.00 | 2.62M |
| 2026-08-28 | GBp 309.00 | +0.52% | GBp 307.40 | GBp 310.40 | GBp 307.40 | 1.89M |
| 2026-08-27 | GBp 307.40 | 0.00% | GBp 308.00 | GBp 309.00 | GBp 304.40 | 2.91M |
| 2026-08-26 | GBp 307.40 | +0.99% | GBp 306.20 | GBp 308.40 | GBp 304.60 | 2.63M |
| 2026-08-25 | GBp 304.40 | 0.00% | GBp 303.00 | GBp 306.80 | GBp 303.00 | 2.02M |
| 2026-08-24 | GBp 304.40 | +0.20% | GBp 302.60 | GBp 306.00 | GBp 301.40 | 1.65M |
| 2026-08-21 | GBp 303.80 | -0.20% | GBp 299.00 | GBp 306.00 | GBp 299.00 | 2.17M |
| 2026-08-20 | GBp 304.40 | -1.68% | GBp 307.00 | GBp 309.60 | GBp 303.00 | 1.97M |
| 2026-08-19 | GBp 309.60 | -0.58% | GBp 308.40 | GBp 312.20 | GBp 305.73 | 3.54M |
| 2026-08-18 | GBp 311.40 | -0.70% | GBp 312.60 | GBp 314.00 | GBp 310.20 | 2.30M |
| 2026-08-17 | GBp 313.60 | -0.13% | GBp 314.60 | GBp 317.20 | GBp 313.20 | 2.03M |
| 2026-08-14 | GBp 314.00 | +0.19% | GBp 311.80 | GBp 314.76 | GBp 310.40 | 1.55M |
| 2026-08-13 | GBp 313.40 | -0.38% | GBp 315.40 | GBp 316.00 | GBp 310.80 | 10.58M |
| 2026-08-12 | GBp 314.60 | +0.58% | GBp 314.00 | GBp 316.00 | GBp 311.00 | 2.16M |
| 2026-08-11 | GBp 312.80 | +0.90% | GBp 310.00 | GBp 313.20 | GBp 308.40 | 2.96M |
| 2026-08-10 | GBp 310.00 | -0.58% | GBp 313.60 | GBp 313.60 | GBp 307.65 | 2.91M |
| 2026-08-07 | GBp 311.80 | -0.06% | GBp 312.00 | GBp 312.80 | GBp 307.60 | 11.81M |
| 2026-08-06 | GBp 312.00 | -1.27% | GBp 311.00 | GBp 313.60 | GBp 305.00 | 1.83M |
| 2026-08-05 | GBp 316.00 | +1.67% | GBp 313.00 | GBp 316.60 | GBp 307.00 | 4.53M |
| 2026-08-04 | GBp 310.80 | +2.17% | GBp 306.60 | GBp 312.00 | GBp 303.00 | 2.63M |
| 2026-08-03 | GBp 304.20 | +0.66% | GBp 304.20 | GBp 309.40 | GBp 300.20 | 4.18M |
| 2026-07-31 | GBp 302.20 | -3.51% | GBp 313.20 | GBp 321.20 | GBp 302.20 | 4.34M |
| 2026-07-30 | GBp 313.20 | +1.03% | GBp 309.60 | GBp 316.60 | GBp 307.80 | 4.24M |
| 2026-07-29 | GBp 310.00 | +1.17% | GBp 307.40 | GBp 313.98 | GBp 303.80 | 8.87M |
| 2026-07-28 | GBp 306.40 | +2.13% | GBp 313.60 | GBp 327.20 | GBp 300.00 | 10.52M |
| 2026-07-27 | GBp 300.00 | +0.81% | GBp 297.00 | GBp 304.40 | GBp 296.60 | 2.27M |
| 2026-07-24 | GBp 297.60 | +2.41% | GBp 291.00 | GBp 298.80 | GBp 289.60 | 2.32M |
| 2026-07-23 | GBp 290.60 | -0.82% | GBp 298.00 | GBp 298.00 | GBp 289.00 | 1.67M |
| 2026-07-22 | GBp 293.00 | -0.48% | GBp 292.20 | GBp 294.60 | GBp 289.20 | 2.25M |
| 2026-07-21 | GBp 294.40 | -0.14% | GBp 295.40 | GBp 296.80 | GBp 292.20 | 2.37M |
| 2026-07-20 | GBp 294.80 | -2.06% | GBp 300.80 | GBp 301.80 | GBp 294.80 | 1.13M |
| 2026-07-17 | GBp 301.00 | -2.34% | GBp 304.20 | GBp 310.60 | GBp 296.00 | 1.99M |
| 2026-07-16 | GBp 308.20 | +0.98% | GBp 304.00 | GBp 310.60 | GBp 300.40 | 3.23M |
| 2026-07-15 | GBp 305.20 | +0.53% | GBp 306.00 | GBp 309.80 | GBp 302.60 | 1.36M |
| 2026-07-14 | GBp 303.60 | +0.07% | GBp 301.80 | GBp 305.80 | GBp 300.00 | 1.81M |
| 2026-07-13 | GBp 303.40 | +1.20% | GBp 299.60 | GBp 303.40 | GBp 295.20 | 2.14M |
| 2026-07-10 | GBp 299.80 | +0.60% | GBp 301.20 | GBp 302.80 | GBp 295.20 | 3.26M |
| 2026-07-09 | GBp 298.00 | +0.54% | GBp 291.20 | GBp 300.80 | GBp 288.00 | 1.82M |
| 2026-07-08 | GBp 296.40 | -2.50% | GBp 296.60 | GBp 299.80 | GBp 293.60 | 2.69M |
| 2026-07-07 | GBp 304.00 | -2.12% | GBp 309.40 | GBp 310.60 | GBp 301.31 | 3.15M |
| 2026-07-06 | GBp 310.60 | +4.23% | GBp 300.80 | GBp 310.60 | GBp 298.40 | 4.85M |
| 2026-07-03 | GBp 298.00 | -0.93% | GBp 302.20 | GBp 304.40 | GBp 298.00 | 2.31M |
| 2026-07-02 | GBp 300.80 | +0.13% | GBp 295.40 | GBp 305.00 | GBp 295.40 | 3.12M |
| 2026-07-01 | GBp 300.40 | +2.81% | GBp 291.60 | GBp 302.40 | GBp 290.80 | 4.08M |
| 2026-06-30 | GBp 292.20 | +1.67% | GBp 293.60 | GBp 294.80 | GBp 282.80 | 2.21M |
| 2026-06-29 | GBp 287.40 | +0.42% | GBp 283.40 | GBp 290.80 | GBp 283.20 | 3.43M |
| 2026-06-26 | GBp 286.20 | -1.17% | GBp 296.00 | GBp 296.00 | GBp 281.40 | 2.00M |
| 2026-06-25 | GBp 289.60 | -2.36% | GBp 291.40 | GBp 295.20 | GBp 286.00 | 3.77M |
| 2026-06-24 | GBp 296.60 | -0.20% | GBp 296.20 | GBp 299.60 | GBp 290.20 | 3.51M |
| 2026-06-23 | GBp 297.20 | -0.67% | GBp 294.00 | GBp 298.40 | GBp 291.72 | 2.34M |
| 2026-06-22 | GBp 299.20 | +1.91% | GBp 296.40 | GBp 300.60 | GBp 294.80 | 2.80M |
| 2026-06-19 | GBp 293.60 | -1.87% | GBp 297.80 | GBp 299.80 | GBp 291.60 | 5.65M |
| 2026-06-18 | GBp 299.20 | +1.15% | GBp 300.60 | GBp 305.80 | GBp 297.60 | 2.70M |
| 2026-06-17 | GBp 295.80 | 0.00% | GBp 296.00 | GBp 301.49 | GBp 294.20 | 2.83M |
| 2026-06-16 | GBp 295.80 | +1.51% | GBp 291.40 | GBp 295.80 | GBp 290.40 | 3.06M |
| 2026-06-15 | GBp 291.40 | +0.62% | GBp 284.60 | GBp 295.40 | GBp 284.60 | 1.37M |
| 2026-06-12 | GBp 289.60 | +2.77% | GBp 286.00 | GBp 290.20 | GBp 282.60 | 1.62M |
| 2026-06-11 | GBp 281.80 | -0.63% | GBp 283.80 | GBp 284.80 | GBp 280.80 | 1.56M |
| 2026-06-10 | GBp 283.60 | 0.00% | GBp 286.20 | GBp 287.40 | GBp 278.60 | 2.39M |
| 2026-06-09 | GBp 283.60 | -2.21% | GBp 290.60 | GBp 293.00 | GBp 283.60 | 3.31M |
| 2026-06-08 | GBp 290.00 | -0.07% | GBp 290.20 | GBp 294.40 | GBp 286.00 | 3.14M |
| 2026-06-05 | GBp 290.20 | -1.56% | GBp 295.00 | GBp 295.40 | GBp 290.00 | 2.07M |
| 2026-06-04 | GBp 294.80 | +2.72% | GBp 285.20 | GBp 294.80 | GBp 284.00 | 2.55M |
| 2026-06-03 | GBp 287.00 | -1.71% | GBp 292.40 | GBp 292.60 | GBp 282.80 | 1.80M |
| 2026-06-02 | GBp 292.00 | +3.33% | GBp 284.60 | GBp 292.80 | GBp 283.80 | 8.59M |
| 2026-06-01 | GBp 282.60 | +2.84% | GBp 272.40 | GBp 282.60 | GBp 272.00 | 2.95M |
| 2026-05-29 | GBp 274.80 | +0.59% | GBp 276.80 | GBp 277.40 | GBp 272.40 | 3.24M |
| 2026-05-28 | GBp 273.20 | -1.09% | GBp 283.80 | GBp 283.80 | GBp 271.40 | 3.50M |