Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 282.60
+7.80 (2.84%)
At close: Jun 1, 2026
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 272.40 | 282.60 | 272.20 | 282.60 | 282.60 | 2.84% | 2,947,686 |
| May 29, 2026 | 276.80 | 277.40 | 272.40 | 274.80 | 274.80 | 0.59% | 3,230,128 |
| May 28, 2026 | 283.80 | 283.80 | 271.40 | 273.20 | 273.20 | -1.09% | 3,495,030 |
| May 27, 2026 | 281.80 | 283.00 | 276.20 | 276.20 | 276.20 | -1.99% | 2,899,337 |
| May 26, 2026 | 285.60 | 286.82 | 281.80 | 281.80 | 281.80 | -0.14% | 2,738,203 |
| May 22, 2026 | 280.60 | 285.00 | 279.40 | 282.20 | 282.20 | 0.28% | 2,000,792 |
| May 21, 2026 | 282.20 | 287.40 | 281.40 | 281.40 | 281.40 | -0.71% | 2,424,405 |
| May 20, 2026 | 281.20 | 287.20 | 279.00 | 283.40 | 283.40 | 0.64% | 3,113,136 |
| May 19, 2026 | 280.00 | 285.80 | 278.00 | 281.60 | 281.60 | 1.08% | 2,608,612 |
| May 18, 2026 | 280.40 | 282.00 | 275.40 | 278.60 | 278.60 | -0.64% | 3,014,276 |
| May 15, 2026 | 283.80 | 286.20 | 280.20 | 280.40 | 280.40 | -1.82% | 2,826,180 |
| May 14, 2026 | 278.40 | 285.60 | 278.40 | 285.60 | 285.60 | 2.59% | 2,269,804 |
| May 13, 2026 | 273.20 | 279.40 | 272.20 | 278.40 | 278.40 | 2.81% | 3,335,252 |
| May 12, 2026 | 275.80 | 277.00 | 269.20 | 270.80 | 270.80 | 0.30% | 3,473,973 |
| May 11, 2026 | 267.00 | 274.00 | 267.00 | 270.00 | 270.00 | -0.07% | 2,560,476 |
| May 8, 2026 | 259.80 | 270.20 | 256.20 | 270.20 | 270.20 | 3.21% | 3,245,043 |
| May 7, 2026 | 262.60 | 264.20 | 260.00 | 261.80 | 261.80 | 0.54% | 1,769,110 |
| May 6, 2026 | 258.20 | 264.40 | 258.20 | 260.40 | 260.40 | 1.01% | 1,717,073 |
| May 5, 2026 | 256.60 | 259.40 | 254.80 | 257.80 | 257.80 | -0.08% | 1,890,765 |
| May 1, 2026 | 252.20 | 258.11 | 250.60 | 258.00 | 258.00 | 1.18% | 840,423 |
| Apr 30, 2026 | 250.00 | 256.00 | 246.80 | 255.00 | 255.00 | 2.08% | 4,835,623 |
| Apr 29, 2026 | 250.20 | 253.00 | 248.20 | 249.80 | 249.80 | -0.95% | 3,065,419 |
| Apr 28, 2026 | 252.00 | 254.00 | 248.80 | 252.20 | 252.20 | 0.08% | 5,007,398 |
| Apr 27, 2026 | 246.40 | 252.00 | 245.00 | 252.00 | 252.00 | 2.11% | 2,235,005 |
| Apr 24, 2026 | 241.40 | 249.91 | 241.40 | 246.80 | 246.80 | 0.49% | 3,192,408 |
| Apr 23, 2026 | 259.40 | 266.40 | 240.20 | 245.60 | 245.60 | -7.32% | 6,825,519 |
| Apr 22, 2026 | 266.00 | 266.60 | 262.60 | 265.00 | 265.00 | 0.23% | 1,889,691 |
| Apr 21, 2026 | 260.80 | 270.00 | 260.20 | 264.40 | 264.40 | 1.38% | 3,867,400 |
| Apr 20, 2026 | 265.20 | 265.20 | 258.40 | 260.80 | 260.80 | -2.54% | 3,412,082 |
| Apr 17, 2026 | 262.80 | 267.60 | 260.00 | 267.60 | 267.60 | 1.75% | 2,605,853 |
| Apr 16, 2026 | 261.20 | 265.60 | 261.00 | 263.00 | 263.00 | 0.15% | 2,170,830 |
| Apr 15, 2026 | 263.00 | 263.00 | 259.00 | 262.60 | 262.60 | -0.08% | 2,194,871 |
| Apr 14, 2026 | 257.00 | 262.80 | 253.00 | 262.80 | 262.80 | 3.30% | 3,367,411 |
| Apr 13, 2026 | 250.40 | 256.60 | 246.80 | 254.40 | 254.40 | 2.17% | 15,654,710 |
| Apr 10, 2026 | 248.60 | 251.80 | 247.20 | 249.00 | 249.00 | 0.73% | 2,199,881 |
| Apr 9, 2026 | 256.40 | 256.40 | 243.20 | 247.20 | 247.20 | -3.04% | 3,867,017 |
| Apr 8, 2026 | 261.20 | 269.20 | 260.60 | 263.40 | 254.94 | 2.81% | 2,694,955 |
| Apr 7, 2026 | 257.40 | 259.00 | 247.20 | 256.20 | 247.97 | -0.08% | 3,051,199 |
| Apr 2, 2026 | 258.80 | 260.20 | 252.60 | 256.40 | 248.16 | -2.06% | 2,373,891 |
| Apr 1, 2026 | 257.20 | 262.60 | 253.40 | 261.80 | 253.39 | 4.05% | 5,031,518 |
| Mar 31, 2026 | 245.60 | 254.04 | 245.60 | 251.60 | 243.52 | 1.37% | 2,596,970 |
| Mar 30, 2026 | 246.60 | 249.40 | 245.00 | 248.20 | 240.23 | -0.16% | 4,141,760 |
| Mar 27, 2026 | 248.00 | 254.40 | 247.20 | 248.60 | 240.62 | -1.43% | 9,145,263 |
| Mar 26, 2026 | 249.60 | 252.80 | 247.60 | 252.20 | 244.10 | 0.64% | 7,792,369 |
| Mar 25, 2026 | 246.00 | 252.60 | 246.00 | 250.60 | 242.55 | 1.95% | 2,456,016 |
| Mar 24, 2026 | 247.00 | 247.00 | 237.80 | 245.80 | 237.91 | 1.32% | 1,930,420 |
| Mar 23, 2026 | 238.40 | 244.60 | 229.40 | 242.60 | 234.81 | 0.41% | 4,878,098 |
| Mar 20, 2026 | 249.80 | 251.60 | 241.20 | 241.60 | 233.84 | -2.74% | 13,215,390 |
| Mar 19, 2026 | 252.80 | 257.40 | 246.20 | 248.40 | 240.42 | -3.72% | 2,817,361 |
| Mar 18, 2026 | 254.00 | 260.80 | 252.60 | 258.00 | 249.71 | 1.90% | 2,840,085 |