Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 156.00
-0.60 (-0.38%)
Sep 12, 2025, 6:05 PM BST
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 157.60 | 158.40 | 154.76 | 156.00 | 156.00 | -0.38% | 1,695,648 |
| 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 |
| Aug 26, 2025 | 165.80 | 170.00 | 165.30 | 165.70 | 165.70 | -0.06% | 4,349,607 |
| Aug 22, 2025 | 161.70 | 166.00 | 161.70 | 165.80 | 165.80 | 2.35% | 6,253,819 |
| 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 | 161.67 | 0.24% | 2,142,176 |
| Aug 5, 2025 | 167.60 | 167.80 | 165.40 | 165.50 | 161.28 | -0.54% | 2,289,657 |
| Aug 4, 2025 | 161.50 | 168.00 | 161.50 | 166.40 | 162.16 | 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 |