Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 273.43
-5.37 (-1.93%)
Feb 19, 2026, 3:15 PM GMT
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 272.80 | 281.00 | 272.80 | 274.60 | - | -1.51% | 3,001,333 |
| Feb 18, 2026 | 274.80 | 278.80 | 273.00 | 278.80 | 278.80 | 1.90% | 2,191,840 |
| Feb 17, 2026 | 269.60 | 275.00 | 268.60 | 273.60 | 273.60 | 1.33% | 2,610,327 |
| Feb 16, 2026 | 268.20 | 270.80 | 265.20 | 270.00 | 270.00 | 1.73% | 3,976,960 |
| Feb 13, 2026 | 268.20 | 270.20 | 264.20 | 265.40 | 265.40 | -1.04% | 2,916,565 |
| Feb 12, 2026 | 265.00 | 272.80 | 261.20 | 268.20 | 268.20 | 2.92% | 3,562,197 |
| Feb 11, 2026 | 262.00 | 265.40 | 257.00 | 260.60 | 260.60 | -1.96% | 2,674,796 |
| Feb 10, 2026 | 265.20 | 268.20 | 262.60 | 265.80 | 265.80 | 0.76% | 2,087,015 |
| Feb 9, 2026 | 260.20 | 265.20 | 260.20 | 263.80 | 263.80 | 1.31% | 2,636,078 |
| Feb 6, 2026 | 259.20 | 262.60 | 257.60 | 260.40 | 260.40 | 0.15% | 1,622,733 |
| Feb 5, 2026 | 263.00 | 266.20 | 260.00 | 260.00 | 260.00 | -1.14% | 5,811,140 |
| Feb 4, 2026 | 264.00 | 265.80 | 258.60 | 263.00 | 263.00 | 0.54% | 3,736,040 |
| Feb 3, 2026 | 265.00 | 266.80 | 260.20 | 261.60 | 261.60 | -0.91% | 1,973,642 |
| Feb 2, 2026 | 262.60 | 264.00 | 255.20 | 264.00 | 264.00 | 0.46% | 3,005,633 |
| Jan 30, 2026 | 259.40 | 267.80 | 259.40 | 262.80 | 262.80 | 1.15% | 2,638,930 |
| Jan 29, 2026 | 259.20 | 263.80 | 257.20 | 259.80 | 259.80 | 1.33% | 6,572,209 |
| Jan 28, 2026 | 264.00 | 264.00 | 256.40 | 256.40 | 256.40 | -0.70% | 3,005,547 |
| Jan 27, 2026 | 262.00 | 262.00 | 258.20 | 258.20 | 258.20 | -0.69% | 3,645,286 |
| Jan 26, 2026 | 259.00 | 265.60 | 259.00 | 260.00 | 260.00 | -1.37% | 2,109,788 |
| Jan 23, 2026 | 263.00 | 265.80 | 263.00 | 263.60 | 263.60 | -0.53% | 966,395 |
| Jan 22, 2026 | 265.20 | 266.40 | 262.40 | 265.00 | 265.00 | 1.92% | 3,069,164 |
| Jan 21, 2026 | 260.00 | 263.20 | 256.80 | 260.00 | 260.00 | 0.70% | 5,448,944 |
| Jan 20, 2026 | 261.80 | 262.60 | 257.40 | 258.20 | 258.20 | -1.83% | 3,696,741 |
| Jan 19, 2026 | 267.20 | 268.20 | 262.00 | 263.00 | 263.00 | -3.24% | 2,009,146 |
| Jan 16, 2026 | 263.80 | 272.20 | 263.80 | 271.80 | 271.80 | 1.12% | 2,124,621 |
| Jan 15, 2026 | 262.20 | 270.80 | 262.00 | 268.80 | 268.80 | 2.91% | 3,342,950 |
| Jan 14, 2026 | 254.00 | 261.20 | 254.00 | 261.20 | 261.20 | 1.56% | 1,796,770 |
| Jan 13, 2026 | 257.00 | 258.20 | 255.00 | 257.20 | 257.20 | 0.47% | 2,668,396 |
| Jan 12, 2026 | 254.20 | 257.20 | 249.80 | 256.00 | 256.00 | 0.08% | 1,781,665 |
| Jan 9, 2026 | 251.20 | 255.80 | 249.60 | 255.80 | 255.80 | 3.48% | 2,089,428 |
| Jan 8, 2026 | 249.60 | 250.11 | 246.83 | 247.20 | 247.20 | -1.44% | 1,783,615 |
| Jan 7, 2026 | 255.00 | 255.00 | 249.07 | 250.80 | 250.80 | -1.57% | 3,929,298 |
| Jan 6, 2026 | 236.20 | 254.80 | 234.20 | 254.80 | 254.80 | 9.36% | 4,302,720 |
| Jan 5, 2026 | 230.00 | 234.80 | 228.80 | 233.00 | 233.00 | 0.87% | 4,141,976 |
| Jan 2, 2026 | 230.00 | 231.80 | 229.20 | 231.00 | 231.00 | 0.96% | 1,274,967 |
| Dec 31, 2025 | 229.60 | 229.60 | 227.40 | 228.80 | 228.80 | -0.17% | 452,205 |
| Dec 30, 2025 | 223.40 | 229.60 | 223.40 | 229.20 | 229.20 | 1.15% | 1,982,378 |
| Dec 29, 2025 | 227.00 | 228.00 | 226.20 | 226.60 | 226.60 | -0.09% | 791,319 |
| Dec 24, 2025 | 224.20 | 227.40 | 224.20 | 226.80 | 226.80 | 0.27% | 323,916 |
| Dec 23, 2025 | 224.20 | 227.20 | 222.20 | 226.20 | 226.20 | 0.71% | 1,206,030 |
| Dec 22, 2025 | 225.40 | 225.40 | 221.60 | 224.60 | 224.60 | 0.63% | 3,967,453 |
| Dec 19, 2025 | 223.00 | 226.20 | 220.80 | 223.20 | 223.20 | 0.09% | 7,256,722 |
| Dec 18, 2025 | 217.00 | 224.20 | 217.00 | 223.00 | 223.00 | 1.73% | 3,552,929 |
| Dec 17, 2025 | 215.40 | 221.60 | 215.40 | 219.20 | 219.20 | 0.09% | 3,068,244 |
| 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 |