Man Group Plc (LON:EMG)
London
· Delayed Price · Currency is GBP · Price in GBX 252.00
-0.20 (-0.08%)
Apr 29, 2026, 11:34 AM GMT
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 250.20 | 253.00 | 250.20 | 250.80 | - | -0.56% | 59,761 |
| Apr 28, 2026 | 252.00 | 253.60 | 248.80 | 252.20 | 252.20 | 0.08% | 1,862,565 |
| Apr 27, 2026 | 246.40 | 252.00 | 246.20 | 252.00 | 252.00 | 2.11% | 2,234,979 |
| Apr 24, 2026 | 241.40 | 249.80 | 241.40 | 246.80 | 246.80 | 0.49% | 3,192,385 |
| Apr 23, 2026 | 259.40 | 266.40 | 240.20 | 245.60 | 245.60 | -7.32% | 6,825,423 |
| Apr 22, 2026 | 266.00 | 266.60 | 262.60 | 265.00 | 265.00 | 0.23% | 1,889,676 |
| Apr 21, 2026 | 260.80 | 270.00 | 260.60 | 264.40 | 264.40 | 1.38% | 3,867,266 |
| Apr 20, 2026 | 265.20 | 265.20 | 258.40 | 260.80 | 260.80 | -2.54% | 3,412,082 |
| Apr 17, 2026 | 262.80 | 267.60 | 260.20 | 267.60 | 267.60 | 1.75% | 2,605,851 |
| Apr 16, 2026 | 261.20 | 265.40 | 261.20 | 263.00 | 263.00 | 0.15% | 2,170,814 |
| Apr 15, 2026 | 263.00 | 263.00 | 259.00 | 262.60 | 262.60 | -0.08% | 2,194,871 |
| Apr 14, 2026 | 257.00 | 262.80 | 253.00 | 262.80 | 262.80 | 3.30% | 3,367,410 |
| Apr 13, 2026 | 250.40 | 256.60 | 248.00 | 254.40 | 254.40 | 2.17% | 1,760,603 |
| Apr 10, 2026 | 248.60 | 251.80 | 247.20 | 249.00 | 249.00 | 0.73% | 2,199,830 |
| Apr 9, 2026 | 256.40 | 256.40 | 243.20 | 247.20 | 247.20 | -6.15% | 3,867,003 |
| Apr 8, 2026 | 261.20 | 269.20 | 260.60 | 263.40 | 254.84 | 2.81% | 2,694,955 |
| Apr 7, 2026 | 257.40 | 259.00 | 247.20 | 256.20 | 247.88 | -0.08% | 3,051,199 |
| Apr 2, 2026 | 258.80 | 260.20 | 252.60 | 256.40 | 248.07 | -2.06% | 2,373,891 |
| Apr 1, 2026 | 257.20 | 262.60 | 253.40 | 261.80 | 253.29 | 4.05% | 5,031,518 |
| Mar 31, 2026 | 245.60 | 254.04 | 245.60 | 251.60 | 243.43 | 1.37% | 2,596,970 |
| Mar 30, 2026 | 246.60 | 249.40 | 245.00 | 248.20 | 240.14 | -0.16% | 4,141,760 |
| Mar 27, 2026 | 248.00 | 254.40 | 247.20 | 248.60 | 240.52 | -1.43% | 9,145,263 |
| Mar 26, 2026 | 249.60 | 252.80 | 247.60 | 252.20 | 244.01 | 0.64% | 7,792,369 |
| Mar 25, 2026 | 246.00 | 252.60 | 246.00 | 250.60 | 242.46 | 1.95% | 2,456,016 |
| Mar 24, 2026 | 247.00 | 247.00 | 237.80 | 245.80 | 237.81 | 1.32% | 1,930,420 |
| Mar 23, 2026 | 238.40 | 244.60 | 229.40 | 242.60 | 234.72 | 0.41% | 4,878,098 |
| Mar 20, 2026 | 249.80 | 251.60 | 241.20 | 241.60 | 233.75 | -2.74% | 13,215,390 |
| Mar 19, 2026 | 252.80 | 257.40 | 246.20 | 248.40 | 240.33 | -3.72% | 2,817,361 |
| Mar 18, 2026 | 254.00 | 260.80 | 252.60 | 258.00 | 249.62 | 1.90% | 2,840,085 |
| Mar 17, 2026 | 247.60 | 254.80 | 246.60 | 253.20 | 244.97 | 1.28% | 3,374,427 |
| Mar 16, 2026 | 251.40 | 253.40 | 248.60 | 250.00 | 241.88 | -0.87% | 3,909,320 |
| Mar 13, 2026 | 251.20 | 254.20 | 249.20 | 252.20 | 244.01 | -0.16% | 2,241,077 |
| Mar 12, 2026 | 250.40 | 253.60 | 248.00 | 252.60 | 244.39 | 0.56% | 5,599,827 |
| Mar 11, 2026 | 252.60 | 255.00 | 249.00 | 251.20 | 243.04 | -2.03% | 2,020,147 |
| Mar 10, 2026 | 255.80 | 262.00 | 254.49 | 256.40 | 248.07 | 2.23% | 22,220,760 |
| Mar 9, 2026 | 256.20 | 256.20 | 246.79 | 250.80 | 242.65 | -3.24% | 4,886,066 |
| Mar 6, 2026 | 270.20 | 272.60 | 257.00 | 259.20 | 250.78 | -4.00% | 2,797,620 |
| Mar 5, 2026 | 272.20 | 274.60 | 268.00 | 270.00 | 261.23 | -0.81% | 2,105,854 |
| Mar 4, 2026 | 262.80 | 274.00 | 261.40 | 272.20 | 263.36 | 3.81% | 1,840,653 |
| Mar 3, 2026 | 267.20 | 267.20 | 258.80 | 262.20 | 253.68 | -2.09% | 2,611,271 |
| Mar 2, 2026 | 266.20 | 268.20 | 256.60 | 267.80 | 259.10 | - | 1,997,424 |
| Feb 27, 2026 | 268.80 | 273.20 | 264.20 | 267.80 | 259.10 | 1.13% | 3,487,747 |
| Feb 26, 2026 | 273.60 | 273.60 | 257.00 | 264.80 | 256.20 | -1.71% | 3,769,504 |
| Feb 25, 2026 | 267.40 | 273.20 | 267.40 | 269.40 | 260.65 | 0.45% | 1,964,700 |
| Feb 24, 2026 | 273.40 | 273.40 | 267.60 | 268.20 | 259.49 | -0.74% | 1,605,429 |
| Feb 23, 2026 | 275.80 | 275.80 | 268.40 | 270.20 | 261.42 | -1.10% | 1,766,754 |
| Feb 20, 2026 | 265.40 | 276.52 | 265.40 | 273.20 | 264.32 | 0.15% | 1,149,128 |
| Feb 19, 2026 | 272.80 | 281.00 | 270.20 | 272.80 | 263.94 | -2.15% | 5,282,287 |
| Feb 18, 2026 | 274.80 | 278.80 | 273.00 | 278.80 | 269.74 | 1.90% | 2,198,233 |
| Feb 17, 2026 | 269.60 | 275.00 | 268.59 | 273.60 | 264.71 | 1.33% | 2,610,332 |
| Feb 16, 2026 | 268.20 | 270.80 | 265.20 | 270.00 | 261.23 | 1.73% | 3,976,960 |
| Feb 13, 2026 | 268.20 | 270.60 | 264.20 | 265.40 | 256.78 | -1.04% | 2,916,573 |
| Feb 12, 2026 | 265.00 | 272.80 | 261.20 | 268.20 | 259.49 | 2.92% | 3,562,197 |
| Feb 11, 2026 | 262.00 | 265.40 | 257.00 | 260.60 | 252.13 | -1.96% | 2,674,796 |
| Feb 10, 2026 | 265.20 | 268.20 | 262.60 | 265.80 | 257.16 | 0.76% | 2,087,015 |
| Feb 9, 2026 | 260.20 | 265.20 | 260.20 | 263.80 | 255.23 | 1.31% | 2,636,101 |
| Feb 6, 2026 | 259.20 | 262.60 | 257.60 | 260.40 | 251.94 | 0.15% | 1,622,733 |
| Feb 5, 2026 | 263.00 | 266.20 | 260.00 | 260.00 | 251.55 | -1.14% | 5,811,140 |
| Feb 4, 2026 | 264.00 | 265.80 | 258.60 | 263.00 | 254.45 | 0.54% | 3,736,044 |
| Feb 3, 2026 | 265.00 | 266.80 | 260.20 | 261.60 | 253.10 | -0.91% | 1,973,642 |
| Feb 2, 2026 | 262.60 | 264.00 | 255.20 | 264.00 | 255.42 | 0.46% | 3,005,633 |
| Jan 30, 2026 | 259.40 | 268.20 | 258.60 | 262.80 | 254.26 | 1.15% | 2,638,989 |
| Jan 29, 2026 | 259.20 | 263.80 | 256.40 | 259.80 | 251.36 | 1.33% | 6,572,260 |
| Jan 28, 2026 | 264.00 | 264.00 | 256.40 | 256.40 | 248.07 | -0.70% | 5,956,689 |
| Jan 27, 2026 | 262.00 | 262.60 | 258.20 | 258.20 | 249.81 | -0.69% | 3,645,344 |
| Jan 26, 2026 | 259.00 | 265.60 | 259.00 | 260.00 | 251.55 | -1.37% | 2,109,788 |
| Jan 23, 2026 | 263.00 | 265.80 | 263.00 | 263.60 | 255.04 | -0.53% | 966,395 |
| Jan 22, 2026 | 265.20 | 266.40 | 262.40 | 265.00 | 256.39 | 1.92% | 3,069,164 |
| Jan 21, 2026 | 260.00 | 263.20 | 256.80 | 260.00 | 251.55 | 0.70% | 5,449,005 |
| Jan 20, 2026 | 261.80 | 262.60 | 257.40 | 258.20 | 249.81 | -1.83% | 3,696,752 |
| Jan 19, 2026 | 267.20 | 268.20 | 262.00 | 263.00 | 254.45 | -3.24% | 2,009,146 |
| Jan 16, 2026 | 263.80 | 272.20 | 263.80 | 271.80 | 262.97 | 1.12% | 2,124,642 |
| Jan 15, 2026 | 262.20 | 270.80 | 261.40 | 268.80 | 260.07 | 2.91% | 3,343,022 |
| Jan 14, 2026 | 254.00 | 261.20 | 254.00 | 261.20 | 252.71 | 1.56% | 1,796,966 |
| Jan 13, 2026 | 257.00 | 258.40 | 254.54 | 257.20 | 248.84 | 0.47% | 2,668,403 |
| Jan 12, 2026 | 254.20 | 257.20 | 249.80 | 256.00 | 247.68 | 0.08% | 1,781,665 |
| Jan 9, 2026 | 251.20 | 255.80 | 249.40 | 255.80 | 247.49 | 3.48% | 2,292,447 |
| Jan 8, 2026 | 249.60 | 250.11 | 246.83 | 247.20 | 239.17 | -1.44% | 1,783,635 |
| Jan 7, 2026 | 255.00 | 255.00 | 249.07 | 250.80 | 242.65 | -1.57% | 3,929,408 |
| Jan 6, 2026 | 236.20 | 254.80 | 234.20 | 254.80 | 246.52 | 9.36% | 4,302,720 |
| Jan 5, 2026 | 230.00 | 234.80 | 228.80 | 233.00 | 225.43 | 0.87% | 4,141,976 |
| Jan 2, 2026 | 230.00 | 232.00 | 228.40 | 231.00 | 223.49 | 0.96% | 1,275,039 |
| Dec 31, 2025 | 229.60 | 229.60 | 227.40 | 228.80 | 221.37 | -0.17% | 452,205 |
| Dec 30, 2025 | 223.40 | 229.60 | 223.40 | 229.20 | 221.75 | 1.15% | 1,982,378 |
| Dec 29, 2025 | 227.00 | 228.20 | 225.80 | 226.60 | 219.24 | -0.09% | 791,383 |
| Dec 24, 2025 | 224.20 | 227.40 | 224.20 | 226.80 | 219.43 | 0.27% | 323,916 |
| Dec 23, 2025 | 224.20 | 227.20 | 222.20 | 226.20 | 218.85 | 0.71% | 1,209,384 |
| Dec 22, 2025 | 225.40 | 225.40 | 221.60 | 224.60 | 217.30 | 0.63% | 3,967,453 |
| Dec 19, 2025 | 223.00 | 226.20 | 220.80 | 223.20 | 215.95 | 0.09% | 7,256,718 |
| Dec 18, 2025 | 217.00 | 224.20 | 217.00 | 223.00 | 215.75 | 1.73% | 3,554,735 |
| Dec 17, 2025 | 215.40 | 221.60 | 215.40 | 219.20 | 212.08 | 0.09% | 3,068,244 |
| Dec 16, 2025 | 214.40 | 220.40 | 214.40 | 219.00 | 211.88 | 1.39% | 3,094,467 |
| Dec 15, 2025 | 212.40 | 216.00 | 211.00 | 216.00 | 208.98 | 2.08% | 1,720,574 |
| Dec 12, 2025 | 214.00 | 215.20 | 211.60 | 211.60 | 204.72 | -0.75% | 1,249,756 |
| Dec 11, 2025 | 216.40 | 216.80 | 211.80 | 213.20 | 206.27 | -1.30% | 2,154,277 |
| Dec 10, 2025 | 217.20 | 218.70 | 214.20 | 216.00 | 208.98 | - | 4,329,833 |
| Dec 9, 2025 | 214.40 | 218.60 | 213.80 | 216.00 | 208.98 | 3.95% | 2,307,537 |
| Dec 8, 2025 | 210.00 | 213.40 | 207.80 | 207.80 | 201.05 | -1.05% | 3,295,990 |
| Dec 5, 2025 | 210.60 | 210.60 | 207.60 | 210.00 | 203.18 | 0.38% | 1,712,778 |
| Dec 4, 2025 | 210.00 | 211.60 | 206.60 | 209.20 | 202.40 | 1.26% | 1,825,060 |