Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 165.80
+3.80 (2.35%)
Aug 22, 2025, 7:11 PM BST
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 161.70 | 166.00 | 161.70 | 165.80 | 165.80 | 2.35% | 6,253,711 |
| Aug 21, 2025 | 161.90 | 163.20 | 161.00 | 162.00 | 162.00 | 0.31% | 4,922,472 |
| Aug 20, 2025 | 161.40 | 162.60 | 160.40 | 161.50 | 161.50 | -0.37% | 1,626,502 |
| Aug 19, 2025 | 157.10 | 162.60 | 157.10 | 162.10 | 162.10 | 2.47% | 1,874,802 |
| Aug 18, 2025 | 159.10 | 159.90 | 156.60 | 158.20 | 158.20 | -0.44% | 3,173,821 |
| Aug 15, 2025 | 159.70 | 162.30 | 158.90 | 158.90 | 158.90 | -0.38% | 2,279,511 |
| Aug 14, 2025 | 158.90 | 160.13 | 158.30 | 159.50 | 159.50 | 0.82% | 6,312,924 |
| Aug 13, 2025 | 158.00 | 158.70 | 156.90 | 158.20 | 158.20 | 0.38% | 8,564,768 |
| Aug 12, 2025 | 159.40 | 160.20 | 157.60 | 157.60 | 157.60 | -0.57% | 4,150,028 |
| Aug 11, 2025 | 158.00 | 160.00 | 157.60 | 158.50 | 158.50 | - | 2,280,550 |
| Aug 8, 2025 | 158.10 | 159.60 | 157.10 | 158.50 | 158.50 | -0.50% | 2,540,662 |
| Aug 7, 2025 | 162.40 | 163.70 | 159.10 | 159.30 | 159.30 | -3.98% | 6,740,659 |
| Aug 6, 2025 | 165.60 | 168.30 | 165.60 | 165.90 | 161.65 | 0.24% | 2,142,176 |
| Aug 5, 2025 | 167.60 | 167.80 | 165.40 | 165.50 | 161.26 | -0.54% | 2,289,657 |
| Aug 4, 2025 | 161.50 | 168.00 | 161.50 | 166.40 | 162.13 | 1.84% | 2,790,923 |
| Aug 1, 2025 | 163.60 | 167.00 | 162.99 | 163.40 | 159.21 | -0.91% | 5,019,165 |
| Jul 31, 2025 | 171.00 | 171.90 | 164.40 | 164.90 | 160.67 | -3.90% | 7,239,065 |
| Jul 30, 2025 | 168.80 | 177.80 | 165.00 | 171.60 | 167.20 | -2.22% | 7,535,878 |
| Jul 29, 2025 | 178.20 | 179.30 | 174.30 | 175.50 | 171.00 | -1.52% | 2,958,505 |
| Jul 28, 2025 | 183.40 | 183.40 | 177.47 | 178.20 | 173.63 | -0.72% | 1,335,195 |
| Jul 25, 2025 | 181.90 | 181.90 | 178.00 | 179.50 | 174.90 | -1.27% | 11,323,178 |
| Jul 24, 2025 | 183.90 | 184.69 | 181.20 | 181.80 | 177.14 | -0.87% | 1,846,253 |
| Jul 23, 2025 | 180.90 | 183.90 | 180.90 | 183.40 | 178.70 | 1.44% | 4,175,497 |
| Jul 22, 2025 | 184.30 | 184.30 | 180.70 | 180.80 | 176.17 | -1.36% | 2,082,151 |
| Jul 21, 2025 | 184.80 | 184.80 | 182.60 | 183.30 | 178.60 | - | 2,031,720 |
| Jul 18, 2025 | 184.50 | 185.60 | 182.60 | 183.30 | 178.60 | 0.22% | 1,790,252 |
| Jul 17, 2025 | 179.20 | 183.50 | 179.00 | 182.90 | 178.21 | 2.35% | 2,981,765 |
| Jul 16, 2025 | 176.30 | 181.30 | 175.65 | 178.70 | 174.12 | 1.25% | 3,990,443 |
| Jul 15, 2025 | 175.30 | 178.80 | 174.90 | 176.50 | 171.98 | 0.74% | 3,428,051 |
| Jul 14, 2025 | 172.90 | 175.20 | 172.72 | 175.20 | 170.71 | 0.40% | 3,967,153 |
| Jul 11, 2025 | 177.50 | 177.50 | 173.70 | 174.50 | 170.03 | -1.36% | 3,519,510 |
| Jul 10, 2025 | 172.10 | 176.91 | 172.10 | 176.90 | 172.37 | 2.97% | 3,212,645 |
| Jul 9, 2025 | 172.40 | 173.80 | 169.80 | 171.80 | 167.40 | -0.75% | 4,696,033 |
| Jul 8, 2025 | 169.30 | 174.50 | 169.30 | 173.10 | 168.67 | -0.06% | 4,197,112 |
| Jul 7, 2025 | 171.90 | 174.40 | 171.46 | 173.20 | 168.76 | 0.81% | 1,524,084 |
| Jul 4, 2025 | 174.10 | 174.80 | 169.70 | 171.80 | 167.40 | -1.66% | 1,989,465 |
| Jul 3, 2025 | 174.00 | 175.70 | 173.80 | 174.70 | 170.22 | 1.04% | 1,696,971 |
| Jul 2, 2025 | 172.70 | 174.00 | 170.90 | 172.90 | 168.47 | 0.35% | 2,381,065 |
| Jul 1, 2025 | 168.90 | 172.40 | 168.80 | 172.30 | 167.89 | 1.89% | 3,120,704 |
| Jun 30, 2025 | 173.20 | 176.60 | 169.10 | 169.10 | 164.77 | -4.62% | 4,944,073 |
| Jun 27, 2025 | 173.80 | 177.30 | 173.80 | 177.30 | 172.76 | 2.01% | 3,281,895 |
| Jun 26, 2025 | 171.60 | 175.50 | 171.20 | 173.80 | 169.35 | 1.34% | 2,551,346 |
| Jun 25, 2025 | 173.80 | 173.90 | 170.50 | 171.50 | 167.11 | -0.81% | 2,136,733 |
| Jun 24, 2025 | 172.40 | 173.80 | 171.14 | 172.90 | 168.47 | 2.25% | 2,495,502 |
| Jun 23, 2025 | 173.00 | 173.00 | 168.40 | 169.10 | 164.77 | -1.74% | 2,846,687 |
| Jun 20, 2025 | 174.10 | 177.50 | 172.10 | 172.10 | 167.69 | -0.69% | 12,502,981 |
| Jun 19, 2025 | 176.40 | 176.40 | 173.10 | 173.30 | 168.86 | -1.20% | 1,622,473 |
| Jun 18, 2025 | 174.70 | 177.10 | 174.50 | 175.40 | 170.91 | 0.92% | 2,479,847 |
| Jun 17, 2025 | 175.70 | 176.40 | 173.40 | 173.80 | 169.35 | -0.11% | 2,070,298 |
| Jun 16, 2025 | 170.50 | 175.12 | 170.50 | 174.00 | 169.54 | 2.05% | 2,011,772 |