Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 210.20
-1.80 (-0.85%)
Nov 4, 2025, 5:26 PM BST
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 209.20 | 210.40 | 207.74 | 208.80 | 208.80 | -1.51% | 407,888 |
| Nov 3, 2025 | 210.40 | 212.00 | 208.00 | 212.00 | 212.00 | 0.86% | 2,040,127 |
| Oct 31, 2025 | 210.60 | 213.80 | 208.64 | 210.20 | 210.20 | -1.31% | 1,562,553 |
| 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% | 1,626,094 |
| 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% | 2,185,445 |
| Oct 22, 2025 | 203.60 | 205.00 | 201.20 | 202.60 | 202.60 | -0.59% | 4,607,230 |
| 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% | 2,518,759 |
| Oct 17, 2025 | 185.40 | 201.40 | 183.30 | 199.90 | 199.90 | 6.39% | 4,725,024 |
| Oct 16, 2025 | 192.50 | 192.80 | 187.84 | 187.90 | 187.90 | -2.03% | 1,589,058 |
| Oct 15, 2025 | 192.70 | 195.00 | 191.00 | 191.80 | 191.80 | 0.42% | 2,397,133 |
| Oct 14, 2025 | 189.40 | 192.10 | 189.30 | 191.00 | 191.00 | -0.52% | 2,524,131 |
| Oct 13, 2025 | 188.20 | 193.00 | 188.00 | 192.00 | 192.00 | 1.75% | 2,200,635 |
| Oct 10, 2025 | 191.50 | 192.60 | 188.70 | 188.70 | 188.70 | -1.36% | 1,785,024 |
| Oct 9, 2025 | 190.10 | 194.20 | 190.10 | 191.30 | 191.30 | 0.63% | 3,524,323 |
| Oct 8, 2025 | 191.90 | 192.60 | 190.00 | 190.10 | 190.10 | -0.83% | 5,058,662 |
| Oct 7, 2025 | 192.30 | 193.50 | 190.63 | 191.70 | 191.70 | -0.47% | 2,852,621 |
| Oct 6, 2025 | 191.20 | 192.80 | 188.60 | 192.60 | 192.60 | 0.73% | 2,990,076 |
| Oct 3, 2025 | 183.60 | 191.20 | 183.40 | 191.20 | 191.20 | 4.65% | 4,330,841 |
| Oct 2, 2025 | 181.50 | 186.43 | 181.50 | 182.70 | 182.70 | 0.50% | 3,044,308 |
| Oct 1, 2025 | 178.00 | 182.10 | 177.20 | 181.80 | 181.80 | 1.91% | 2,196,039 |
| Sep 30, 2025 | 180.00 | 181.60 | 177.70 | 178.40 | 178.40 | -0.06% | 3,741,307 |
| Sep 29, 2025 | 177.50 | 179.10 | 177.00 | 178.50 | 178.50 | 0.56% | 2,823,973 |
| Sep 26, 2025 | 178.00 | 178.90 | 176.20 | 177.50 | 177.50 | -0.28% | 1,868,459 |
| Sep 25, 2025 | 179.70 | 180.40 | 177.70 | 178.00 | 178.00 | -1.11% | 2,199,514 |
| Sep 24, 2025 | 179.10 | 180.70 | 177.80 | 180.00 | 180.00 | 0.56% | 2,333,007 |
| Sep 23, 2025 | 175.30 | 179.20 | 174.00 | 179.00 | 179.00 | 1.94% | 8,357,279 |
| Sep 22, 2025 | 175.30 | 176.90 | 172.90 | 175.60 | 175.60 | 0.06% | 2,061,316 |
| Sep 19, 2025 | 169.70 | 176.70 | 169.27 | 175.50 | 175.50 | 5.34% | 13,192,841 |
| Sep 18, 2025 | 162.10 | 166.60 | 161.30 | 166.60 | 166.60 | 2.90% | 7,936,651 |
| Sep 17, 2025 | 160.70 | 162.10 | 158.30 | 161.90 | 161.90 | 1.44% | 2,164,635 |
| Sep 16, 2025 | 158.40 | 161.40 | 158.20 | 159.60 | 159.60 | 0.50% | 2,310,705 |
| Sep 15, 2025 | 156.30 | 159.30 | 155.67 | 158.80 | 158.80 | 1.79% | 1,414,962 |
| Sep 12, 2025 | 157.60 | 158.40 | 154.76 | 156.00 | 156.00 | -0.38% | 1,695,650 |
| Sep 11, 2025 | 158.20 | 158.20 | 154.36 | 156.60 | 156.60 | 1.23% | 4,161,142 |
| Sep 10, 2025 | 158.00 | 158.70 | 154.25 | 154.70 | 154.70 | -1.78% | 2,724,335 |
| Sep 9, 2025 | 159.30 | 160.70 | 157.10 | 157.50 | 157.50 | -1.19% | 2,109,076 |
| Sep 8, 2025 | 159.10 | 160.50 | 158.40 | 159.40 | 159.40 | 0.25% | 2,502,137 |
| Sep 5, 2025 | 160.00 | 161.70 | 158.90 | 159.00 | 159.00 | 0.06% | 1,557,957 |
| Sep 4, 2025 | 156.70 | 159.50 | 156.70 | 158.90 | 158.90 | 0.70% | 1,287,771 |
| Sep 3, 2025 | 158.10 | 159.30 | 156.10 | 157.80 | 157.80 | 0.06% | 2,390,042 |
| Sep 2, 2025 | 164.30 | 164.50 | 156.10 | 157.70 | 157.70 | -3.96% | 5,650,813 |
| Sep 1, 2025 | 164.00 | 164.30 | 161.90 | 164.20 | 164.20 | 0.43% | 1,274,343 |
| Aug 29, 2025 | 166.80 | 167.50 | 163.50 | 163.50 | 163.50 | -1.45% | 1,333,929 |
| Aug 28, 2025 | 167.00 | 168.70 | 165.90 | 165.90 | 165.90 | -1.01% | 3,243,441 |
| Aug 27, 2025 | 165.90 | 167.60 | 165.10 | 167.60 | 167.60 | 1.15% | 1,432,201 |