Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 317.20
-12.80 (-3.88%)
Oct 1, 2026, 3:10 PM GMT
Man Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 325.40 | 325.40 | 318.60 | 319.80 | - | -3.09% | 787,094 |
| Sep 30, 2026 | 321.40 | 330.80 | 321.40 | 330.00 | 330.00 | 1.66% | 4,559,220 |
| Sep 29, 2026 | 338.60 | 338.60 | 322.20 | 324.60 | 324.60 | -1.58% | 2,000,277 |
| Sep 28, 2026 | 331.40 | 335.00 | 327.60 | 329.80 | 329.80 | -0.06% | 1,985,211 |
| Sep 25, 2026 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | -0.78% | 3,997,815 |
| Sep 24, 2026 | 335.60 | 337.60 | 332.60 | 332.60 | 332.60 | -1.77% | 3,240,800 |
| Sep 23, 2026 | 342.60 | 342.60 | 336.80 | 338.60 | 338.60 | -0.41% | 2,285,487 |
| Sep 22, 2026 | 343.00 | 348.80 | 340.00 | 340.00 | 340.00 | -0.87% | 2,105,707 |
| Sep 21, 2026 | 340.00 | 343.00 | 337.60 | 343.00 | 343.00 | 1.72% | 3,796,045 |
| Sep 18, 2026 | 336.60 | 338.00 | 333.90 | 337.20 | 337.20 | 0.12% | 7,364,532 |
| Sep 17, 2026 | 327.20 | 336.80 | 324.60 | 336.80 | 336.80 | 6.38% | 5,333,252 |
| Sep 16, 2026 | 310.40 | 320.00 | 310.40 | 316.60 | 316.60 | 1.60% | 4,254,268 |
| Sep 15, 2026 | 305.00 | 311.60 | 297.80 | 311.60 | 311.60 | 1.83% | 3,869,344 |
| Sep 14, 2026 | 300.00 | 307.40 | 300.00 | 306.00 | 306.00 | 0.33% | 5,053,256 |
| Sep 11, 2026 | 305.20 | 308.80 | 304.80 | 305.00 | 305.00 | -0.52% | 4,227,086 |
| Sep 10, 2026 | 306.40 | 309.00 | 303.20 | 306.60 | 306.60 | 0.59% | 2,015,981 |
| Sep 9, 2026 | 306.20 | 308.00 | 303.20 | 304.80 | 304.80 | -1.17% | 2,779,396 |
| Sep 8, 2026 | 298.20 | 308.60 | 298.20 | 308.40 | 308.40 | 0.46% | 2,234,520 |
| Sep 7, 2026 | 306.00 | 307.20 | 304.00 | 307.00 | 307.00 | -0.20% | 1,149,431 |
| Sep 4, 2026 | 306.40 | 309.40 | 303.60 | 307.60 | 307.60 | 0.26% | 4,039,078 |
| Sep 3, 2026 | 300.20 | 306.80 | 297.00 | 306.80 | 306.80 | 2.20% | 2,413,451 |
| Sep 2, 2026 | 300.00 | 301.00 | 296.00 | 300.20 | 300.20 | -0.27% | 3,316,513 |
| Sep 1, 2026 | 306.60 | 307.20 | 299.00 | 301.00 | 301.00 | -2.59% | 2,624,600 |
| Aug 28, 2026 | 307.40 | 310.40 | 307.40 | 309.00 | 309.00 | 0.52% | 1,891,837 |
| Aug 27, 2026 | 308.00 | 309.00 | 304.40 | 307.40 | 307.40 | - | 2,914,302 |
| Aug 26, 2026 | 306.20 | 308.40 | 304.60 | 307.40 | 307.40 | 0.99% | 2,629,954 |
| Aug 25, 2026 | 303.00 | 306.80 | 303.00 | 304.40 | 304.40 | - | 2,022,814 |
| Aug 24, 2026 | 302.60 | 306.00 | 301.40 | 304.40 | 304.40 | 0.20% | 1,645,239 |
| Aug 21, 2026 | 299.00 | 306.00 | 299.00 | 303.80 | 303.80 | -0.20% | 2,165,425 |
| Aug 20, 2026 | 307.00 | 309.60 | 303.00 | 304.40 | 304.40 | -1.68% | 1,967,405 |
| Aug 19, 2026 | 308.40 | 312.20 | 305.70 | 309.60 | 309.60 | -0.58% | 3,541,813 |
| Aug 18, 2026 | 312.60 | 314.00 | 310.20 | 311.40 | 311.40 | -0.70% | 2,297,774 |
| Aug 17, 2026 | 314.60 | 317.20 | 313.20 | 313.60 | 313.60 | -0.13% | 2,031,071 |
| Aug 14, 2026 | 311.80 | 314.80 | 310.40 | 314.00 | 314.00 | 0.19% | 1,547,453 |
| Aug 13, 2026 | 315.40 | 316.00 | 310.80 | 313.40 | 313.40 | -0.38% | 10,578,191 |
| Aug 12, 2026 | 314.00 | 316.00 | 311.00 | 314.60 | 314.60 | 0.58% | 2,157,941 |
| Aug 11, 2026 | 310.00 | 313.20 | 308.40 | 312.80 | 312.80 | 0.90% | 2,957,217 |
| Aug 10, 2026 | 313.60 | 313.60 | 307.60 | 310.00 | 310.00 | -0.58% | 2,908,733 |
| Aug 7, 2026 | 312.00 | 312.80 | 307.60 | 311.80 | 311.80 | -0.06% | 11,808,999 |
| Aug 6, 2026 | 311.00 | 313.60 | 305.00 | 312.00 | 312.00 | 0.06% | 1,829,847 |
| Aug 5, 2026 | 313.00 | 316.60 | 307.00 | 316.00 | 311.81 | 1.67% | 4,527,880 |
| Aug 4, 2026 | 306.60 | 312.00 | 303.00 | 310.80 | 306.68 | 2.17% | 2,628,635 |
| Aug 3, 2026 | 304.20 | 309.40 | 300.20 | 304.20 | 300.17 | 0.66% | 4,182,956 |
| Jul 31, 2026 | 313.20 | 321.20 | 302.20 | 302.20 | 298.19 | -3.51% | 4,341,239 |
| Jul 30, 2026 | 309.60 | 316.60 | 307.80 | 313.20 | 309.05 | 1.03% | 4,242,562 |
| Jul 29, 2026 | 307.40 | 314.00 | 303.80 | 310.00 | 305.89 | 1.18% | 8,870,051 |
| Jul 28, 2026 | 313.60 | 327.20 | 300.00 | 306.40 | 302.34 | 2.13% | 10,516,940 |
| Jul 27, 2026 | 297.00 | 304.40 | 296.60 | 300.00 | 296.02 | 0.81% | 2,265,535 |
| Jul 24, 2026 | 291.00 | 298.80 | 289.60 | 297.60 | 293.65 | 2.41% | 2,315,871 |
| Jul 23, 2026 | 298.00 | 298.00 | 289.00 | 290.60 | 286.75 | -0.82% | 1,671,858 |