Skip to main content
Man Group Plc (LON:EMG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
260.80
-9.20 (-3.41%)
Mar 6, 2026, 4:29 PM GMT

Man Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026270.20272.60257.00261.32--3.22%1,070,383
Mar 5, 2026272.20274.60268.00270.00270.00-0.81%2,105,840
Mar 4, 2026262.80273.80261.40272.20272.203.81%1,840,634
Mar 3, 2026267.20267.20258.80262.20262.20-2.09%2,611,271
Mar 2, 2026266.20268.20256.60267.80267.80-1,997,424
Feb 27, 2026268.80273.20264.20267.80267.801.13%3,487,747
Feb 26, 2026273.60273.60257.20264.80264.80-1.71%3,769,485
Feb 25, 2026267.40273.20267.40269.40269.400.45%1,964,684
Feb 24, 2026273.40273.40267.60268.20268.20-0.74%1,605,385
Feb 23, 2026275.80275.80268.40270.20270.20-1.10%1,766,627
Feb 20, 2026265.40276.00265.40273.20273.200.15%1,149,061
Feb 19, 2026272.80281.00270.60272.80272.80-2.15%5,282,267
Feb 18, 2026274.80278.80273.00278.80278.801.90%2,191,840
Feb 17, 2026269.60275.00268.60273.60273.601.33%2,610,327
Feb 16, 2026268.20270.80265.20270.00270.001.73%3,976,960
Feb 13, 2026268.20270.20264.20265.40265.40-1.04%2,916,565
Feb 12, 2026265.00272.80261.20268.20268.202.92%3,562,197
Feb 11, 2026262.00265.40257.00260.60260.60-1.96%2,674,796
Feb 10, 2026265.20268.20262.60265.80265.800.76%2,087,015
Feb 9, 2026260.20265.20260.20263.80263.801.31%2,636,078
Feb 6, 2026259.20262.60257.60260.40260.400.15%1,622,733
Feb 5, 2026263.00266.20260.00260.00260.00-1.14%5,811,140
Feb 4, 2026264.00265.80258.60263.00263.000.54%3,736,040
Feb 3, 2026265.00266.80260.20261.60261.60-0.91%1,973,642
Feb 2, 2026262.60264.00255.20264.00264.000.46%3,005,633
Jan 30, 2026259.40267.80259.40262.80262.801.15%2,638,930
Jan 29, 2026259.20263.80257.20259.80259.801.33%6,572,209
Jan 28, 2026264.00264.00256.40256.40256.40-0.70%3,005,547
Jan 27, 2026262.00262.00258.20258.20258.20-0.69%3,645,286
Jan 26, 2026259.00265.60259.00260.00260.00-1.37%2,109,788
Jan 23, 2026263.00265.80263.00263.60263.60-0.53%966,395
Jan 22, 2026265.20266.40262.40265.00265.001.92%3,069,164
Jan 21, 2026260.00263.20256.80260.00260.000.70%5,448,944
Jan 20, 2026261.80262.60257.40258.20258.20-1.83%3,696,741
Jan 19, 2026267.20268.20262.00263.00263.00-3.24%2,009,146
Jan 16, 2026263.80272.20263.80271.80271.801.12%2,124,621
Jan 15, 2026262.20270.80262.00268.80268.802.91%3,342,950
Jan 14, 2026254.00261.20254.00261.20261.201.56%1,796,770
Jan 13, 2026257.00258.20255.00257.20257.200.47%2,668,396
Jan 12, 2026254.20257.20249.80256.00256.000.08%1,781,665
Jan 9, 2026251.20255.80249.60255.80255.803.48%2,089,428
Jan 8, 2026249.60250.11246.83247.20247.20-1.44%1,783,615
Jan 7, 2026255.00255.00249.07250.80250.80-1.57%3,929,298
Jan 6, 2026236.20254.80234.20254.80254.809.36%4,302,720
Jan 5, 2026230.00234.80228.80233.00233.000.87%4,141,976
Jan 2, 2026230.00231.80229.20231.00231.000.96%1,274,967
Dec 31, 2025229.60229.60227.40228.80228.80-0.17%452,205
Dec 30, 2025223.40229.60223.40229.20229.201.15%1,982,378
Dec 29, 2025227.00228.00226.20226.60226.60-0.09%791,319
Dec 24, 2025224.20227.40224.20226.80226.800.27%323,916
Dec 23, 2025224.20227.20222.20226.20226.200.71%1,206,030
Dec 22, 2025225.40225.40221.60224.60224.600.63%3,967,453
Dec 19, 2025223.00226.20220.80223.20223.200.09%7,256,722
Dec 18, 2025217.00224.20217.00223.00223.001.73%3,552,929
Dec 17, 2025215.40221.60215.40219.20219.200.09%3,068,244
Dec 16, 2025214.40220.40214.40219.00219.001.39%3,094,467
Dec 15, 2025212.40216.00212.40216.00216.002.08%1,720,582
Dec 12, 2025214.00214.80211.60211.60211.60-0.75%1,249,758
Dec 11, 2025216.40216.80211.80213.20213.20-1.30%2,154,277
Dec 10, 2025217.20218.70214.20216.00216.00-4,329,833
Dec 9, 2025214.40218.60213.80216.00216.003.95%2,171,405
Dec 8, 2025210.00213.40207.80207.80207.80-1.05%3,294,481
Dec 5, 2025210.60210.60207.80210.00210.000.38%1,712,764
Dec 4, 2025210.00211.60206.60209.20209.201.26%1,823,479
Dec 3, 2025204.80207.20203.20206.60206.600.78%2,808,165
Dec 2, 2025209.00209.00202.00205.00205.00-0.58%2,067,901
Dec 1, 2025207.60207.60204.00206.20206.20-0.29%1,429,025
Nov 28, 2025204.40206.80204.40206.80206.80-0.19%801,660
Nov 27, 2025201.60207.22201.60207.20207.200.78%1,009,746
Nov 26, 2025204.40205.62201.20205.60205.600.88%1,795,115
Nov 25, 2025201.80204.80200.40203.80203.801.29%1,354,773
Nov 24, 2025200.00202.60199.20201.20201.200.70%1,822,253
Nov 21, 2025201.40208.80197.00199.80199.80-3.01%4,214,499
Nov 20, 2025202.80206.20202.00206.00206.002.28%5,359,787
Nov 19, 2025202.80203.60200.20201.40201.400.40%2,089,676
Nov 18, 2025201.20202.20199.00200.60200.60-1.76%2,859,239
Nov 17, 2025209.00209.00203.60204.20204.20-2.02%1,150,881
Nov 14, 2025211.60211.80203.80208.40208.40-0.86%2,196,557
Nov 13, 2025207.40210.40206.60210.20210.201.25%1,807,743
Nov 12, 2025212.00212.00207.60207.60207.60-1.80%1,404,219
Nov 11, 2025209.00211.40206.80211.40211.401.15%2,556,901
Nov 10, 2025207.40210.20206.80209.00209.000.58%1,232,464
Nov 7, 2025209.40211.00206.20207.80207.80-0.67%1,277,013
Nov 6, 2025210.20212.20208.60209.20209.200.19%4,139,082
Nov 5, 2025211.20211.40208.00208.80208.80-0.67%3,426,465
Nov 4, 2025209.20211.80207.74210.20210.20-0.85%3,344,352
Nov 3, 2025210.40212.00208.00212.00212.000.86%2,040,421
Oct 31, 2025210.60213.80208.64210.20210.20-1.31%1,562,554
Oct 30, 2025212.00213.80210.80213.00213.00-0.37%2,106,510
Oct 29, 2025209.60213.80209.00213.80213.801.91%3,116,312
Oct 28, 2025209.40210.80207.20209.80209.800.77%1,626,086
Oct 27, 2025206.40211.40206.00208.20208.200.29%8,078,941
Oct 24, 2025201.00207.80201.00207.60207.601.76%2,246,926
Oct 23, 2025204.00205.80203.40204.00204.000.69%2,185,446
Oct 22, 2025203.60205.00201.20202.60202.60-0.59%4,607,231
Oct 21, 2025202.80204.20201.20203.80203.800.49%2,595,628
Oct 20, 2025200.40202.80197.80202.80202.801.45%2,518,746
Oct 17, 2025185.40201.40183.30199.90199.906.39%4,725,010
Oct 16, 2025192.50192.80187.70187.90187.90-2.03%1,589,053
Oct 15, 2025192.70195.00191.00191.80191.800.42%2,397,120