Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 259.20
+7.60 (3.02%)
Apr 1, 2026, 10:44 AM GMT
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 245.60 | 254.04 | 245.60 | 251.60 | 251.60 | 1.37% | 2,596,970 |
| Mar 30, 2026 | 246.60 | 248.60 | 245.00 | 248.20 | 248.20 | -0.16% | 4,141,731 |
| Mar 27, 2026 | 248.00 | 254.40 | 247.20 | 248.60 | 248.60 | -1.43% | 9,145,263 |
| Mar 26, 2026 | 249.60 | 252.80 | 247.60 | 252.20 | 252.20 | 0.64% | 7,792,369 |
| Mar 25, 2026 | 246.00 | 252.60 | 246.00 | 250.60 | 250.60 | 1.95% | 2,456,016 |
| Mar 24, 2026 | 247.00 | 247.00 | 237.80 | 245.80 | 245.80 | 1.32% | 1,930,420 |
| Mar 23, 2026 | 238.40 | 244.60 | 229.40 | 242.60 | 242.60 | 0.41% | 4,878,098 |
| Mar 20, 2026 | 249.80 | 251.60 | 241.20 | 241.60 | 241.60 | -2.74% | 13,215,390 |
| Mar 19, 2026 | 252.80 | 257.40 | 246.20 | 248.40 | 248.40 | -3.72% | 2,817,361 |
| Mar 18, 2026 | 254.00 | 260.80 | 252.60 | 258.00 | 258.00 | 1.90% | 2,840,085 |
| Mar 17, 2026 | 247.60 | 254.80 | 246.60 | 253.20 | 253.20 | 1.28% | 3,374,427 |
| Mar 16, 2026 | 251.40 | 253.40 | 248.60 | 250.00 | 250.00 | -0.87% | 3,909,320 |
| Mar 13, 2026 | 251.20 | 254.20 | 249.20 | 252.20 | 252.20 | -0.16% | 2,241,077 |
| Mar 12, 2026 | 250.40 | 253.60 | 248.00 | 252.60 | 252.60 | 0.56% | 5,599,827 |
| Mar 11, 2026 | 252.60 | 255.00 | 249.00 | 251.20 | 251.20 | -2.03% | 2,020,147 |
| Mar 10, 2026 | 255.80 | 262.00 | 254.49 | 256.40 | 256.40 | 2.23% | 22,220,760 |
| Mar 9, 2026 | 256.20 | 256.20 | 246.79 | 250.80 | 250.80 | -3.24% | 4,886,066 |
| Mar 6, 2026 | 270.20 | 272.60 | 257.00 | 259.20 | 259.20 | -4.00% | 2,797,620 |
| Mar 5, 2026 | 272.20 | 274.60 | 268.00 | 270.00 | 270.00 | -0.81% | 2,105,854 |
| Mar 4, 2026 | 262.80 | 274.00 | 261.40 | 272.20 | 272.20 | 3.81% | 1,840,653 |
| Mar 3, 2026 | 267.20 | 267.20 | 258.80 | 262.20 | 262.20 | -2.09% | 2,611,271 |
| Mar 2, 2026 | 266.20 | 268.20 | 256.60 | 267.80 | 267.80 | - | 1,997,424 |
| Feb 27, 2026 | 268.80 | 273.20 | 264.20 | 267.80 | 267.80 | 1.13% | 3,487,747 |
| Feb 26, 2026 | 273.60 | 273.60 | 257.00 | 264.80 | 264.80 | -1.71% | 3,769,504 |
| Feb 25, 2026 | 267.40 | 273.20 | 267.40 | 269.40 | 269.40 | 0.45% | 1,964,700 |
| Feb 24, 2026 | 273.40 | 273.40 | 267.60 | 268.20 | 268.20 | -0.74% | 1,605,429 |
| Feb 23, 2026 | 275.80 | 275.80 | 268.40 | 270.20 | 270.20 | -1.10% | 1,766,754 |
| Feb 20, 2026 | 265.40 | 276.52 | 265.40 | 273.20 | 273.20 | 0.15% | 1,149,128 |
| Feb 19, 2026 | 272.80 | 281.00 | 270.20 | 272.80 | 272.80 | -2.15% | 5,282,287 |
| Feb 18, 2026 | 274.80 | 278.80 | 273.00 | 278.80 | 278.80 | 1.90% | 2,198,233 |
| Feb 17, 2026 | 269.60 | 275.00 | 268.59 | 273.60 | 273.60 | 1.33% | 2,610,332 |
| Feb 16, 2026 | 268.20 | 270.80 | 265.20 | 270.00 | 270.00 | 1.73% | 3,976,960 |
| Feb 13, 2026 | 268.20 | 270.60 | 264.20 | 265.40 | 265.40 | -1.04% | 2,916,573 |
| 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% | 2,636,101 |
| 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% | 3,736,044 |
| 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 | 268.20 | 258.60 | 262.80 | 262.80 | 1.15% | 2,638,989 |
| Jan 29, 2026 | 259.20 | 263.80 | 256.40 | 259.80 | 259.80 | 1.33% | 6,572,260 |
| Jan 28, 2026 | 264.00 | 264.00 | 256.40 | 256.40 | 256.40 | -0.70% | 5,956,689 |
| Jan 27, 2026 | 262.00 | 262.60 | 258.20 | 258.20 | 258.20 | -0.69% | 3,645,344 |
| 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% | 5,449,005 |