Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 302.20
-11.00 (-3.51%)
At close: Jul 31, 2026
Man Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 313.20 | 321.20 | 302.20 | 302.20 | 302.20 | -3.51% | 4,097,012 |
| Jul 30, 2026 | 309.60 | 316.60 | 307.80 | 313.20 | 313.20 | 1.03% | 4,242,562 |
| Jul 29, 2026 | 307.40 | 314.00 | 303.80 | 310.00 | 310.00 | 1.17% | 8,870,051 |
| Jul 28, 2026 | 313.60 | 327.20 | 300.00 | 306.40 | 306.40 | 2.13% | 10,516,940 |
| Jul 27, 2026 | 297.00 | 304.40 | 296.60 | 300.00 | 300.00 | 0.81% | 2,265,535 |
| Jul 24, 2026 | 291.00 | 298.80 | 289.60 | 297.60 | 297.60 | 2.41% | 2,315,871 |
| Jul 23, 2026 | 298.00 | 298.00 | 289.00 | 290.60 | 290.60 | -0.82% | 1,671,858 |
| Jul 22, 2026 | 292.20 | 294.60 | 289.20 | 293.00 | 293.00 | -0.48% | 2,245,371 |
| Jul 21, 2026 | 295.40 | 296.80 | 292.20 | 294.40 | 294.40 | -0.14% | 2,372,007 |
| Jul 20, 2026 | 300.80 | 301.80 | 294.80 | 294.80 | 294.80 | -2.06% | 1,132,976 |
| Jul 17, 2026 | 304.20 | 310.60 | 296.00 | 301.00 | 301.00 | -2.34% | 1,988,750 |
| Jul 16, 2026 | 304.00 | 310.60 | 300.40 | 308.20 | 308.20 | 0.98% | 3,231,591 |
| Jul 15, 2026 | 306.00 | 309.80 | 302.60 | 305.20 | 305.20 | 0.53% | 1,357,007 |
| Jul 14, 2026 | 301.80 | 305.80 | 300.00 | 303.60 | 303.60 | 0.07% | 1,808,129 |
| Jul 13, 2026 | 299.60 | 303.40 | 295.20 | 303.40 | 303.40 | 1.20% | 2,144,522 |
| Jul 10, 2026 | 301.20 | 302.80 | 295.20 | 299.80 | 299.80 | 0.60% | 3,256,433 |
| Jul 9, 2026 | 291.20 | 300.80 | 288.00 | 298.00 | 298.00 | 0.54% | 1,823,292 |
| Jul 8, 2026 | 296.60 | 299.80 | 293.60 | 296.40 | 296.40 | -2.50% | 2,692,592 |
| Jul 7, 2026 | 309.40 | 310.60 | 301.30 | 304.00 | 304.00 | -2.12% | 3,154,326 |
| Jul 6, 2026 | 300.80 | 310.60 | 298.40 | 310.60 | 310.60 | 4.23% | 4,853,134 |
| Jul 3, 2026 | 302.20 | 304.40 | 298.00 | 298.00 | 298.00 | -0.93% | 2,306,554 |
| Jul 2, 2026 | 295.40 | 305.00 | 295.40 | 300.80 | 300.80 | 0.13% | 3,120,291 |
| Jul 1, 2026 | 291.60 | 302.40 | 290.80 | 300.40 | 300.40 | 2.81% | 4,079,247 |
| Jun 30, 2026 | 293.60 | 294.80 | 282.80 | 292.20 | 292.20 | 1.67% | 2,207,573 |
| Jun 29, 2026 | 283.40 | 290.80 | 283.20 | 287.40 | 287.40 | 0.42% | 3,428,265 |
| Jun 26, 2026 | 296.00 | 296.00 | 281.40 | 286.20 | 286.20 | -1.17% | 2,000,483 |
| Jun 25, 2026 | 291.40 | 295.20 | 286.00 | 289.60 | 289.60 | -2.36% | 3,765,260 |
| Jun 24, 2026 | 296.20 | 299.60 | 290.20 | 296.60 | 296.60 | -0.20% | 3,508,653 |
| Jun 23, 2026 | 294.00 | 298.40 | 291.70 | 297.20 | 297.20 | -0.67% | 2,338,944 |
| Jun 22, 2026 | 296.40 | 300.60 | 294.80 | 299.20 | 299.20 | 1.91% | 2,799,263 |
| Jun 19, 2026 | 297.80 | 299.80 | 291.60 | 293.60 | 293.60 | -1.87% | 5,647,350 |
| Jun 18, 2026 | 300.60 | 305.80 | 297.60 | 299.20 | 299.20 | 1.15% | 2,699,588 |
| Jun 17, 2026 | 296.00 | 301.50 | 294.20 | 295.80 | 295.80 | - | 2,828,472 |
| Jun 16, 2026 | 291.40 | 295.80 | 290.40 | 295.80 | 295.80 | 1.51% | 3,058,953 |
| Jun 15, 2026 | 284.60 | 295.40 | 284.60 | 291.40 | 291.40 | 0.62% | 1,371,130 |
| Jun 12, 2026 | 286.00 | 290.20 | 282.60 | 289.60 | 289.60 | 2.77% | 1,624,715 |
| Jun 11, 2026 | 283.80 | 284.80 | 280.80 | 281.80 | 281.80 | -0.63% | 1,558,043 |
| Jun 10, 2026 | 286.20 | 287.40 | 278.60 | 283.60 | 283.60 | - | 2,393,366 |
| Jun 9, 2026 | 290.60 | 293.00 | 283.60 | 283.60 | 283.60 | -2.21% | 3,308,951 |
| Jun 8, 2026 | 290.20 | 294.40 | 286.00 | 290.00 | 290.00 | -0.07% | 3,144,073 |
| Jun 5, 2026 | 295.00 | 295.40 | 290.00 | 290.20 | 290.20 | -1.56% | 2,069,865 |
| Jun 4, 2026 | 285.20 | 294.80 | 284.00 | 294.80 | 294.80 | 2.72% | 2,554,468 |
| Jun 3, 2026 | 292.40 | 292.60 | 282.80 | 287.00 | 287.00 | -1.71% | 1,798,701 |
| Jun 2, 2026 | 284.60 | 292.80 | 283.80 | 292.00 | 292.00 | 3.33% | 8,586,719 |
| Jun 1, 2026 | 272.40 | 282.60 | 272.00 | 282.60 | 282.60 | 2.84% | 2,947,696 |
| May 29, 2026 | 276.80 | 277.40 | 272.40 | 274.80 | 274.80 | 0.59% | 3,235,810 |
| May 28, 2026 | 283.80 | 283.80 | 271.40 | 273.20 | 273.20 | -1.09% | 3,495,030 |
| May 27, 2026 | 281.80 | 283.80 | 276.20 | 276.20 | 276.20 | -1.99% | 2,899,371 |
| May 26, 2026 | 285.60 | 286.80 | 281.80 | 281.80 | 281.80 | -0.14% | 2,704,601 |
| May 22, 2026 | 280.60 | 285.00 | 279.20 | 282.20 | 282.20 | 0.28% | 2,000,794 |