Man Group Plc (LON:EMG)
London · Delayed Price · Currency is GBP · Price in GBX 303.80
-0.60 (-0.20%)
At close: Aug 21, 2026
Man Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 307.00 | 307.80 | 303.00 | 304.40 | 304.40 | -1.68% | 1,967,395 |
| Aug 19, 2026 | 308.40 | 312.20 | 305.80 | 309.60 | 309.60 | -0.58% | 3,536,371 |
| Aug 18, 2026 | 312.60 | 314.00 | 310.20 | 311.40 | 311.40 | -0.70% | 2,297,767 |
| Aug 17, 2026 | 314.60 | 317.20 | 313.60 | 313.60 | 313.60 | -0.13% | 2,031,056 |
| Aug 14, 2026 | 311.80 | 314.60 | 310.40 | 314.00 | 314.00 | 0.19% | 1,547,449 |
| Aug 13, 2026 | 315.40 | 315.40 | 310.80 | 313.40 | 313.40 | -0.38% | 1,767,963 |
| Aug 12, 2026 | 314.00 | 316.00 | 311.40 | 314.60 | 314.60 | 0.58% | 2,157,825 |
| Aug 11, 2026 | 310.00 | 313.00 | 308.40 | 312.80 | 312.80 | 0.90% | 2,957,200 |
| Aug 10, 2026 | 313.60 | 313.60 | 307.65 | 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 | 0.07% | 1,829,847 |
| Aug 5, 2026 | 313.00 | 316.60 | 307.00 | 316.00 | 311.77 | 1.67% | 4,527,880 |
| Aug 4, 2026 | 306.60 | 312.00 | 303.00 | 310.80 | 306.64 | 2.17% | 2,628,635 |
| Aug 3, 2026 | 304.20 | 309.40 | 300.20 | 304.20 | 300.13 | 0.66% | 4,182,956 |
| Jul 31, 2026 | 313.20 | 321.20 | 302.20 | 302.20 | 298.15 | -3.51% | 4,341,239 |
| Jul 30, 2026 | 309.60 | 316.60 | 307.80 | 313.20 | 309.00 | 1.03% | 4,242,562 |
| Jul 29, 2026 | 307.40 | 313.98 | 303.80 | 310.00 | 305.85 | 1.17% | 8,870,051 |
| Jul 28, 2026 | 313.60 | 327.20 | 300.00 | 306.40 | 302.30 | 2.13% | 10,516,940 |
| Jul 27, 2026 | 297.00 | 304.40 | 296.60 | 300.00 | 295.98 | 0.81% | 2,265,535 |
| Jul 24, 2026 | 291.00 | 298.80 | 289.60 | 297.60 | 293.61 | 2.41% | 2,315,871 |
| Jul 23, 2026 | 298.00 | 298.00 | 289.00 | 290.60 | 286.71 | -0.82% | 1,671,858 |
| Jul 22, 2026 | 292.20 | 294.60 | 289.20 | 293.00 | 289.08 | -0.48% | 2,245,371 |
| Jul 21, 2026 | 295.40 | 296.80 | 292.20 | 294.40 | 290.46 | -0.14% | 2,372,007 |
| Jul 20, 2026 | 300.80 | 301.80 | 294.80 | 294.80 | 290.85 | -2.06% | 1,132,976 |
| Jul 17, 2026 | 304.20 | 310.60 | 296.00 | 301.00 | 296.97 | -2.34% | 1,988,750 |
| Jul 16, 2026 | 304.00 | 310.60 | 300.40 | 308.20 | 304.07 | 0.98% | 3,231,591 |
| Jul 15, 2026 | 306.00 | 309.80 | 302.60 | 305.20 | 301.11 | 0.53% | 1,357,007 |
| Jul 14, 2026 | 301.80 | 305.80 | 300.00 | 303.60 | 299.53 | 0.07% | 1,808,129 |
| Jul 13, 2026 | 299.60 | 303.40 | 295.20 | 303.40 | 299.34 | 1.20% | 2,144,522 |
| Jul 10, 2026 | 301.20 | 302.80 | 295.20 | 299.80 | 295.78 | 0.60% | 3,256,433 |
| Jul 9, 2026 | 291.20 | 300.80 | 288.00 | 298.00 | 294.01 | 0.54% | 1,823,292 |
| Jul 8, 2026 | 296.60 | 299.80 | 293.60 | 296.40 | 292.43 | -2.50% | 2,692,592 |
| Jul 7, 2026 | 309.40 | 310.60 | 301.31 | 304.00 | 299.93 | -2.12% | 3,154,326 |
| Jul 6, 2026 | 300.80 | 310.60 | 298.40 | 310.60 | 306.44 | 4.23% | 4,853,134 |
| Jul 3, 2026 | 302.20 | 304.40 | 298.00 | 298.00 | 294.01 | -0.93% | 2,306,554 |
| Jul 2, 2026 | 295.40 | 305.00 | 295.40 | 300.80 | 296.77 | 0.13% | 3,120,291 |
| Jul 1, 2026 | 291.60 | 302.40 | 290.80 | 300.40 | 296.38 | 2.81% | 4,079,247 |
| Jun 30, 2026 | 293.60 | 294.80 | 282.80 | 292.20 | 288.29 | 1.67% | 2,207,573 |
| Jun 29, 2026 | 283.40 | 290.80 | 283.20 | 287.40 | 283.55 | 0.42% | 3,428,265 |
| Jun 26, 2026 | 296.00 | 296.00 | 281.40 | 286.20 | 282.37 | -1.17% | 2,000,483 |
| Jun 25, 2026 | 291.40 | 295.20 | 286.00 | 289.60 | 285.72 | -2.36% | 3,765,260 |
| Jun 24, 2026 | 296.20 | 299.60 | 290.20 | 296.60 | 292.63 | -0.20% | 3,508,653 |
| Jun 23, 2026 | 294.00 | 298.40 | 291.72 | 297.20 | 293.22 | -0.67% | 2,338,944 |
| Jun 22, 2026 | 296.40 | 300.60 | 294.80 | 299.20 | 295.19 | 1.91% | 2,799,263 |
| Jun 19, 2026 | 297.80 | 299.80 | 291.60 | 293.60 | 289.67 | -1.87% | 5,647,350 |
| Jun 18, 2026 | 300.60 | 305.80 | 297.60 | 299.20 | 295.19 | 1.15% | 2,699,588 |
| Jun 17, 2026 | 296.00 | 301.50 | 294.20 | 295.80 | 291.84 | - | 2,828,472 |
| Jun 16, 2026 | 291.40 | 295.80 | 290.40 | 295.80 | 291.84 | 1.51% | 3,058,953 |
| Jun 15, 2026 | 284.60 | 295.40 | 284.60 | 291.40 | 287.50 | 0.62% | 1,371,130 |
| Jun 12, 2026 | 286.00 | 290.20 | 282.60 | 289.60 | 285.72 | 2.77% | 1,624,715 |