Man Group Plc (LON:EMG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 307.20
+0.40 (0.13%)
Nov 10, 2026, 4:35 PM GMT
Man Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 309.20 | 311.40 | 305.00 | 307.20 | 307.20 | 0.13% | 2,433,140 |
| Nov 9, 2026 | 294.00 | 306.80 | 293.60 | 306.80 | 306.80 | 3.30% | 8,922,656 |
| Nov 6, 2026 | 307.60 | 312.40 | 295.36 | 297.00 | 297.00 | -7.65% | 6,511,477 |
| Nov 5, 2026 | 335.80 | 335.80 | 316.20 | 321.60 | 321.60 | -3.42% | 3,538,960 |
| Nov 4, 2026 | 338.40 | 342.00 | 332.80 | 333.00 | 333.00 | -2.00% | 3,185,658 |
| Nov 3, 2026 | 332.20 | 341.60 | 329.80 | 339.80 | 339.80 | 1.01% | 2,398,790 |
| Nov 2, 2026 | 332.80 | 336.80 | 327.00 | 336.40 | 336.40 | 0.96% | 5,768,989 |
| Oct 30, 2026 | 341.40 | 341.40 | 331.70 | 333.20 | 333.20 | -0.95% | 1,804,822 |
| Oct 29, 2026 | 332.60 | 340.40 | 331.00 | 336.40 | 336.40 | 1.02% | 1,874,490 |
| Oct 28, 2026 | 338.80 | 340.80 | 333.00 | 333.00 | 333.00 | -1.36% | 3,332,265 |
| Oct 27, 2026 | 334.20 | 338.60 | 328.60 | 337.60 | 337.60 | 0.96% | 3,806,660 |
| Oct 26, 2026 | 322.80 | 340.00 | 322.00 | 334.40 | 334.40 | 6.63% | 3,098,129 |
| Oct 23, 2026 | 324.20 | 325.40 | 307.20 | 313.60 | 313.60 | -1.75% | 2,107,851 |
| Oct 22, 2026 | 322.60 | 325.00 | 318.20 | 319.20 | 319.20 | -2.50% | 2,605,429 |
| Oct 21, 2026 | 335.00 | 335.00 | 323.40 | 327.40 | 327.40 | -1.15% | 2,077,569 |
| Oct 20, 2026 | 330.60 | 335.00 | 327.20 | 331.20 | 331.20 | -0.84% | 3,544,789 |
| Oct 19, 2026 | 339.20 | 341.40 | 332.00 | 334.00 | 334.00 | -1.76% | 2,346,254 |
| Oct 16, 2026 | 340.00 | 348.80 | 335.20 | 340.00 | 340.00 | 1.07% | 4,521,168 |
| Oct 15, 2026 | 335.80 | 336.90 | 330.10 | 336.40 | 336.40 | -0.41% | 6,808,929 |
| Oct 14, 2026 | 345.00 | 345.10 | 337.80 | 337.80 | 337.80 | -2.09% | 4,054,120 |
| Oct 13, 2026 | 340.00 | 345.00 | 335.40 | 345.00 | 345.00 | 1.41% | 4,732,429 |
| Oct 12, 2026 | 342.80 | 345.00 | 332.40 | 340.20 | 340.20 | 0.29% | 6,222,990 |
| Oct 9, 2026 | 334.80 | 340.40 | 333.40 | 339.20 | 339.20 | 2.60% | 2,787,385 |
| Oct 8, 2026 | 327.20 | 338.20 | 327.00 | 330.60 | 330.60 | 1.10% | 4,394,466 |
| Oct 7, 2026 | 334.20 | 334.80 | 327.00 | 327.00 | 327.00 | -2.45% | 3,578,436 |
| Oct 6, 2026 | 327.40 | 335.20 | 324.60 | 335.20 | 335.20 | 4.29% | 2,440,761 |
| Oct 5, 2026 | 320.80 | 324.40 | 318.40 | 321.40 | 321.40 | -0.25% | 1,633,371 |
| Oct 2, 2026 | 314.60 | 322.20 | 313.80 | 322.20 | 322.20 | 1.83% | 4,226,618 |
| Oct 1, 2026 | 326.40 | 328.00 | 316.40 | 316.40 | 316.40 | -4.12% | 2,753,910 |
| Sep 30, 2026 | 321.40 | 330.80 | 320.80 | 330.00 | 330.00 | 1.66% | 4,693,968 |
| Sep 29, 2026 | 338.60 | 339.00 | 322.20 | 324.60 | 324.60 | -1.58% | 2,000,275 |
| Sep 28, 2026 | 331.40 | 335.00 | 327.40 | 329.80 | 329.80 | -0.06% | 1,985,199 |
| Sep 25, 2026 | 336.00 | 337.40 | 330.00 | 330.00 | 330.00 | -0.78% | 3,997,816 |
| Sep 24, 2026 | 335.60 | 338.80 | 332.60 | 332.60 | 332.60 | -1.77% | 5,401,891 |
| Sep 23, 2026 | 342.60 | 342.60 | 336.80 | 338.60 | 338.60 | -0.41% | 2,285,483 |
| Sep 22, 2026 | 343.00 | 348.80 | 340.00 | 340.00 | 340.00 | -0.87% | 2,105,695 |
| Sep 21, 2026 | 340.00 | 343.00 | 337.60 | 343.00 | 343.00 | 1.72% | 12,655,689 |
| 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 |