Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 219.20
+0.20 (0.09%)
At close: Dec 17, 2025
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 215.40 | 221.60 | 215.40 | 221.40 | - | 1.10% | 1,123,723 |
| Dec 16, 2025 | 214.40 | 220.40 | 214.40 | 219.00 | 219.00 | 1.39% | 3,094,467 |
| Dec 15, 2025 | 212.40 | 216.00 | 212.40 | 216.00 | 216.00 | 2.08% | 1,720,582 |
| Dec 12, 2025 | 214.00 | 214.80 | 211.60 | 211.60 | 211.60 | -0.75% | 1,249,758 |
| Dec 11, 2025 | 216.40 | 216.80 | 211.80 | 213.20 | 213.20 | -1.30% | 2,154,277 |
| Dec 10, 2025 | 217.20 | 218.70 | 214.20 | 216.00 | 216.00 | - | 4,329,833 |
| Dec 9, 2025 | 214.40 | 218.60 | 213.80 | 216.00 | 216.00 | 3.95% | 2,171,405 |
| Dec 8, 2025 | 210.00 | 213.40 | 207.80 | 207.80 | 207.80 | -1.05% | 3,294,481 |
| Dec 5, 2025 | 210.60 | 210.60 | 207.80 | 210.00 | 210.00 | 0.38% | 1,712,764 |
| Dec 4, 2025 | 210.00 | 211.60 | 206.60 | 209.20 | 209.20 | 1.26% | 1,823,479 |
| Dec 3, 2025 | 204.80 | 207.20 | 203.20 | 206.60 | 206.60 | 0.78% | 2,808,165 |
| Dec 2, 2025 | 209.00 | 209.00 | 202.00 | 205.00 | 205.00 | -0.58% | 2,067,901 |
| Dec 1, 2025 | 207.60 | 207.60 | 204.00 | 206.20 | 206.20 | -0.29% | 1,429,025 |
| Nov 28, 2025 | 204.40 | 206.80 | 204.40 | 206.80 | 206.80 | -0.19% | 801,660 |
| Nov 27, 2025 | 201.60 | 207.22 | 201.60 | 207.20 | 207.20 | 0.78% | 1,009,746 |
| Nov 26, 2025 | 204.40 | 205.62 | 201.20 | 205.60 | 205.60 | 0.88% | 1,795,115 |
| Nov 25, 2025 | 201.80 | 204.80 | 200.40 | 203.80 | 203.80 | 1.29% | 1,354,773 |
| Nov 24, 2025 | 200.00 | 202.60 | 199.20 | 201.20 | 201.20 | 0.70% | 1,822,253 |
| Nov 21, 2025 | 201.40 | 208.80 | 197.00 | 199.80 | 199.80 | -3.01% | 4,214,499 |
| Nov 20, 2025 | 202.80 | 206.20 | 202.00 | 206.00 | 206.00 | 2.28% | 5,359,787 |
| Nov 19, 2025 | 202.80 | 203.60 | 200.20 | 201.40 | 201.40 | 0.40% | 2,089,676 |
| Nov 18, 2025 | 201.20 | 202.20 | 199.00 | 200.60 | 200.60 | -1.76% | 2,859,239 |
| Nov 17, 2025 | 209.00 | 209.00 | 203.60 | 204.20 | 204.20 | -2.02% | 1,150,881 |
| Nov 14, 2025 | 211.60 | 211.80 | 203.80 | 208.40 | 208.40 | -0.86% | 2,196,557 |
| Nov 13, 2025 | 207.40 | 210.40 | 206.60 | 210.20 | 210.20 | 1.25% | 1,807,743 |
| Nov 12, 2025 | 212.00 | 212.00 | 207.60 | 207.60 | 207.60 | -1.80% | 1,404,219 |
| Nov 11, 2025 | 209.00 | 211.40 | 206.80 | 211.40 | 211.40 | 1.15% | 2,556,901 |
| Nov 10, 2025 | 207.40 | 210.20 | 206.80 | 209.00 | 209.00 | 0.58% | 1,232,464 |
| Nov 7, 2025 | 209.40 | 211.00 | 206.20 | 207.80 | 207.80 | -0.67% | 1,277,013 |
| Nov 6, 2025 | 210.20 | 212.20 | 208.60 | 209.20 | 209.20 | 0.19% | 4,139,082 |
| Nov 5, 2025 | 211.20 | 211.40 | 208.00 | 208.80 | 208.80 | -0.67% | 3,426,465 |
| Nov 4, 2025 | 209.20 | 211.80 | 207.74 | 210.20 | 210.20 | -0.85% | 3,344,352 |
| Nov 3, 2025 | 210.40 | 212.00 | 208.00 | 212.00 | 212.00 | 0.86% | 2,040,421 |
| Oct 31, 2025 | 210.60 | 213.80 | 208.64 | 210.20 | 210.20 | -1.31% | 1,562,554 |
| Oct 30, 2025 | 212.00 | 213.80 | 210.80 | 213.00 | 213.00 | -0.37% | 2,106,510 |
| Oct 29, 2025 | 209.60 | 213.80 | 209.00 | 213.80 | 213.80 | 1.91% | 3,116,312 |
| Oct 28, 2025 | 209.40 | 210.80 | 207.20 | 209.80 | 209.80 | 0.77% | 1,626,086 |
| Oct 27, 2025 | 206.40 | 211.40 | 206.00 | 208.20 | 208.20 | 0.29% | 8,078,941 |
| Oct 24, 2025 | 201.00 | 207.80 | 201.00 | 207.60 | 207.60 | 1.76% | 2,246,926 |
| Oct 23, 2025 | 204.00 | 205.80 | 203.40 | 204.00 | 204.00 | 0.69% | 2,185,446 |
| Oct 22, 2025 | 203.60 | 205.00 | 201.20 | 202.60 | 202.60 | -0.59% | 4,607,231 |
| Oct 21, 2025 | 202.80 | 204.20 | 201.20 | 203.80 | 203.80 | 0.49% | 2,595,628 |
| Oct 20, 2025 | 200.40 | 202.80 | 197.80 | 202.80 | 202.80 | 1.45% | 2,518,746 |
| Oct 17, 2025 | 185.40 | 201.40 | 183.30 | 199.90 | 199.90 | 6.39% | 4,725,010 |
| Oct 16, 2025 | 192.50 | 192.80 | 187.70 | 187.90 | 187.90 | -2.03% | 1,589,053 |
| Oct 15, 2025 | 192.70 | 195.00 | 191.00 | 191.80 | 191.80 | 0.42% | 2,397,120 |
| Oct 14, 2025 | 189.40 | 192.10 | 189.30 | 191.00 | 191.00 | -0.52% | 2,524,116 |
| Oct 13, 2025 | 188.20 | 193.00 | 188.00 | 192.00 | 192.00 | 1.75% | 2,200,595 |
| Oct 10, 2025 | 191.50 | 192.60 | 188.60 | 188.70 | 188.70 | -1.36% | 1,785,011 |
| Oct 9, 2025 | 190.10 | 194.20 | 190.10 | 191.30 | 191.30 | 0.63% | 3,524,323 |