Man Group Plc (LON:EMG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 327.40
-3.80 (-1.15%)
Oct 21, 2026, 4:35 PM BST
Man Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 335.00 | 335.00 | 323.60 | 327.40 | 327.40 | -1.15% | 2,077,550 |
| Oct 20, 2026 | 330.60 | 335.00 | 328.60 | 331.20 | 331.20 | -0.84% | 3,511,661 |
| Oct 19, 2026 | 339.20 | 341.00 | 332.20 | 334.00 | 334.00 | -1.76% | 2,346,269 |
| Oct 16, 2026 | 340.00 | 347.60 | 335.20 | 340.00 | 340.00 | 1.07% | 4,509,574 |
| Oct 15, 2026 | 335.80 | 336.86 | 330.13 | 336.40 | 336.40 | -0.41% | 6,808,929 |
| Oct 14, 2026 | 345.00 | 345.00 | 337.80 | 337.80 | 337.80 | -2.09% | 4,054,130 |
| Oct 13, 2026 | 340.00 | 345.00 | 338.80 | 345.00 | 345.00 | 1.41% | 4,732,320 |
| Oct 12, 2026 | 342.80 | 344.80 | 338.80 | 340.20 | 340.20 | 0.29% | 6,223,002 |
| 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 |
| 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 |