Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 270.80
+0.80 (0.30%)
May 12, 2026, 4:47 PM GMT
Man Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 275.80 | 277.00 | 273.00 | 274.60 | - | 1.70% | 868,895 |
| May 11, 2026 | 267.00 | 274.00 | 267.00 | 270.00 | 270.00 | -0.07% | 2,560,462 |
| May 8, 2026 | 259.80 | 270.20 | 259.80 | 270.20 | 270.20 | 3.21% | 3,244,966 |
| May 7, 2026 | 262.60 | 264.20 | 260.00 | 261.80 | 261.80 | 0.54% | 1,769,108 |
| May 6, 2026 | 258.20 | 264.40 | 258.20 | 260.40 | 260.40 | 1.01% | 1,717,058 |
| 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 | 252.20 | 248.40 | 249.80 | 249.80 | -0.95% | 2,254,835 |
| Apr 28, 2026 | 252.00 | 253.60 | 248.80 | 252.20 | 252.20 | 0.08% | 1,862,565 |
| Apr 27, 2026 | 246.40 | 252.00 | 246.20 | 252.00 | 252.00 | 2.11% | 2,234,979 |
| Apr 24, 2026 | 241.40 | 249.80 | 241.40 | 246.80 | 246.80 | 0.49% | 3,192,385 |
| Apr 23, 2026 | 259.40 | 266.40 | 240.20 | 245.60 | 245.60 | -7.32% | 6,825,423 |
| Apr 22, 2026 | 266.00 | 266.60 | 262.60 | 265.00 | 265.00 | 0.23% | 1,889,676 |
| Apr 21, 2026 | 260.80 | 270.00 | 260.60 | 264.40 | 264.40 | 1.38% | 3,867,266 |
| 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 | 260.20 | 267.60 | 267.60 | 1.75% | 2,605,851 |
| Apr 16, 2026 | 261.20 | 265.40 | 261.20 | 263.00 | 263.00 | 0.15% | 2,170,814 |
| 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% | 3,367,410 |
| Apr 13, 2026 | 250.40 | 256.60 | 248.00 | 254.40 | 254.40 | 2.17% | 1,760,603 |
| Apr 10, 2026 | 248.60 | 251.80 | 247.20 | 249.00 | 249.00 | 0.73% | 2,199,830 |
| Apr 9, 2026 | 256.40 | 256.40 | 243.20 | 247.20 | 247.20 | -6.15% | 3,867,003 |
| Apr 8, 2026 | 261.20 | 269.20 | 260.60 | 263.40 | 254.84 | 2.81% | 2,694,955 |
| Apr 7, 2026 | 257.40 | 259.00 | 247.20 | 256.20 | 247.88 | -0.08% | 3,051,199 |
| Apr 2, 2026 | 258.80 | 260.20 | 252.60 | 256.40 | 248.07 | -2.06% | 2,373,891 |
| Apr 1, 2026 | 257.20 | 262.60 | 253.40 | 261.80 | 253.29 | 4.05% | 5,031,518 |
| Mar 31, 2026 | 245.60 | 254.04 | 245.60 | 251.60 | 243.43 | 1.37% | 2,596,970 |
| Mar 30, 2026 | 246.60 | 249.40 | 245.00 | 248.20 | 240.14 | -0.16% | 4,141,760 |
| Mar 27, 2026 | 248.00 | 254.40 | 247.20 | 248.60 | 240.52 | -1.43% | 9,145,263 |
| Mar 26, 2026 | 249.60 | 252.80 | 247.60 | 252.20 | 244.01 | 0.64% | 7,792,369 |
| Mar 25, 2026 | 246.00 | 252.60 | 246.00 | 250.60 | 242.46 | 1.95% | 2,456,016 |
| Mar 24, 2026 | 247.00 | 247.00 | 237.80 | 245.80 | 237.81 | 1.32% | 1,930,420 |
| Mar 23, 2026 | 238.40 | 244.60 | 229.40 | 242.60 | 234.72 | 0.41% | 4,878,098 |
| Mar 20, 2026 | 249.80 | 251.60 | 241.20 | 241.60 | 233.75 | -2.74% | 13,215,390 |
| Mar 19, 2026 | 252.80 | 257.40 | 246.20 | 248.40 | 240.33 | -3.72% | 2,817,361 |
| Mar 18, 2026 | 254.00 | 260.80 | 252.60 | 258.00 | 249.62 | 1.90% | 2,840,085 |
| Mar 17, 2026 | 247.60 | 254.80 | 246.60 | 253.20 | 244.97 | 1.28% | 3,374,427 |
| Mar 16, 2026 | 251.40 | 253.40 | 248.60 | 250.00 | 241.88 | -0.87% | 3,909,320 |
| Mar 13, 2026 | 251.20 | 254.20 | 249.20 | 252.20 | 244.01 | -0.16% | 2,241,077 |
| Mar 12, 2026 | 250.40 | 253.60 | 248.00 | 252.60 | 244.39 | 0.56% | 5,599,827 |
| Mar 11, 2026 | 252.60 | 255.00 | 249.00 | 251.20 | 243.04 | -2.03% | 2,020,147 |
| Mar 10, 2026 | 255.80 | 262.00 | 254.49 | 256.40 | 248.07 | 2.23% | 22,220,760 |
| Mar 9, 2026 | 256.20 | 256.20 | 246.79 | 250.80 | 242.65 | -3.24% | 4,886,066 |
| Mar 6, 2026 | 270.20 | 272.60 | 257.00 | 259.20 | 250.78 | -4.00% | 2,797,620 |
| Mar 5, 2026 | 272.20 | 274.60 | 268.00 | 270.00 | 261.23 | -0.81% | 2,105,854 |
| Mar 4, 2026 | 262.80 | 274.00 | 261.40 | 272.20 | 263.36 | 3.81% | 1,840,653 |
| Mar 3, 2026 | 267.20 | 267.20 | 258.80 | 262.20 | 253.68 | -2.09% | 2,611,271 |
| Mar 2, 2026 | 266.20 | 268.20 | 256.60 | 267.80 | 259.10 | - | 1,997,424 |
| Feb 27, 2026 | 268.80 | 273.20 | 264.20 | 267.80 | 259.10 | 1.13% | 3,487,747 |