Man Group

(EMG)
Sector: Investment Banking and Brokerage Services
170.50p
-3.00p -1.73
Last updated: 17:11:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 171.00p 177.00p 169.40p 170.50p 2,381,086
12/06/2025 179.00p 179.00p 172.78p 173.50p 1,649,857
11/06/2025 176.10p 178.70p 175.96p 176.20p 2,054,980
10/06/2025 179.00p 179.90p 176.30p 176.60p 2,279,813
09/06/2025 176.30p 178.58p 176.30p 178.30p 1,660,225
06/06/2025 174.00p 177.70p 174.00p 176.90p 1,641,204
05/06/2025 174.50p 176.52p 174.30p 176.50p 2,629,274
04/06/2025 177.00p 177.70p 174.60p 174.60p 6,411,581
03/06/2025 177.30p 178.00p 172.88p 175.90p 1,738,610
02/06/2025 174.40p 177.60p 174.40p 176.60p 2,091,203
30/05/2025 176.20p 177.29p 172.80p 175.20p 3,099,050
29/05/2025 176.70p 176.70p 171.70p 172.70p 2,342,075
28/05/2025 173.40p 175.90p 171.90p 172.30p 2,586,812
27/05/2025 171.90p 177.40p 171.00p 174.90p 2,588,640
26/05/2025 171.40p 175.30p 167.80p 170.20p 3,531,155
23/05/2025 171.40p 175.30p 167.80p 170.20p 3,531,128
22/05/2025 173.70p 175.40p 172.00p 173.40p 4,412,821
21/05/2025 174.00p 175.60p 172.90p 174.20p 2,588,241
20/05/2025 172.10p 175.90p 171.90p 175.10p 6,781,784
19/05/2025 172.80p 174.10p 170.60p 172.30p 9,511,269
16/05/2025 173.30p 174.90p 172.00p 173.00p 8,383,693
15/05/2025 172.30p 175.30p 172.10p 172.90p 5,335,300
14/05/2025 177.80p 179.10p 173.40p 173.50p 3,645,694
13/05/2025 176.40p 179.79p 175.40p 177.40p 3,761,593
12/05/2025 175.90p 179.10p 174.60p 175.60p 3,009,085
09/05/2025 172.00p 174.10p 171.58p 172.60p 2,127,873
08/05/2025 170.90p 174.80p 169.30p 171.90p 3,105,810
07/05/2025 167.10p 170.20p 166.60p 168.30p 2,921,102
06/05/2025 168.60p 169.80p 164.70p 167.50p 6,249,850
05/05/2025 167.70p 169.00p 166.10p 167.40p 4,694,002
02/05/2025 167.70p 169.00p 166.10p 167.40p 4,693,988
01/05/2025 164.30p 175.41p 163.20p 165.90p 2,090,524
30/04/2025 165.80p 167.20p 161.30p 163.00p 7,443,990
29/04/2025 165.00p 167.90p 164.90p 164.90p 2,667,090
28/04/2025 162.20p 166.80p 161.80p 164.60p 3,916,677
25/04/2025 165.90p 167.30p 164.00p 164.40p 5,930,184
24/04/2025 163.80p 165.40p 161.90p 164.10p 1,787,065
23/04/2025 160.90p 166.60p 159.30p 164.00p 4,673,310
22/04/2025 156.00p 158.40p 153.20p 158.40p 4,291,781
21/04/2025 158.10p 159.50p 150.40p 156.00p 7,716,799
18/04/2025 158.10p 159.50p 150.40p 156.00p 7,716,799
17/04/2025 158.10p 159.50p 150.40p 156.00p 7,716,799
16/04/2025 161.00p 161.50p 158.00p 159.20p 2,748,186
15/04/2025 158.20p 162.00p 158.20p 160.60p 4,418,624
14/04/2025 160.60p 161.40p 158.00p 159.00p 3,898,611
11/04/2025 160.80p 163.40p 155.90p 156.50p 2,975,337
10/04/2025 172.00p 174.03p 160.60p 160.80p 4,209,293
09/04/2025 164.80p 166.50p 159.20p 163.90p 5,924,415
08/04/2025 166.40p 174.00p 166.40p 169.30p 6,114,737
07/04/2025 164.40p 171.60p 161.80p 164.70p 6,600,212
04/04/2025 185.30p 187.20p 173.80p 174.60p 4,192,222
03/04/2025 191.20p 200.00p 185.60p 186.40p 2,664,497
02/04/2025 193.90p 196.26p 192.90p 195.60p 1,452,288
01/04/2025 200.20p 200.20p 194.30p 194.80p 6,992,708
31/03/2025 207.00p 207.20p 198.00p 198.10p 5,428,979
28/03/2025 207.20p 210.20p 207.00p 208.00p 2,939,982
27/03/2025 210.00p 210.80p 207.60p 207.80p 3,081,524
26/03/2025 212.00p 212.80p 210.40p 210.60p 2,895,327
25/03/2025 209.00p 211.80p 209.00p 209.60p 2,608,327
24/03/2025 207.20p 210.40p 207.20p 208.80p 1,620,151
21/03/2025 207.00p 208.60p 205.60p 207.80p 5,273,076
20/03/2025 209.00p 212.80p 206.00p 208.40p 3,022,279
19/03/2025 206.80p 215.40p 206.80p 211.80p 2,136,675
18/03/2025 208.80p 212.00p 208.80p 210.20p 1,729,204
17/03/2025 209.60p 211.60p 207.80p 209.40p 1,480,834
14/03/2025 206.00p 209.20p 205.94p 209.20p 1,999,574
13/03/2025 207.00p 209.80p 205.80p 206.00p 2,975,287
12/03/2025 208.00p 211.20p 207.40p 208.20p 2,722,036
11/03/2025 206.20p 214.80p 206.20p 210.00p 26,373,269
10/03/2025 208.80p 210.20p 205.20p 207.20p 3,169,846
07/03/2025 209.80p 211.40p 208.00p 209.40p 2,129,429
06/03/2025 211.80p 213.36p 208.84p 211.40p 3,273,785
05/03/2025 201.80p 210.20p 201.60p 210.20p 13,127,511
04/03/2025 205.40p 207.60p 201.00p 201.60p 3,896,548
03/03/2025 208.40p 213.00p 204.40p 207.40p 12,249,066
28/02/2025 213.80p 217.80p 211.60p 213.00p 5,286,940
27/02/2025 218.80p 221.52p 210.80p 213.80p 6,123,270
26/02/2025 205.00p 209.40p 205.00p 209.20p 4,214,285
25/02/2025 209.20p 209.40p 205.40p 206.40p 2,480,341
24/02/2025 214.00p 214.00p 208.00p 208.40p 2,126,594
21/02/2025 211.80p 214.80p 211.60p 212.20p 1,560,339
20/02/2025 210.40p 213.00p 208.20p 212.00p 839,253
19/02/2025 212.00p 213.00p 209.20p 210.40p 4,287,070
18/02/2025 213.00p 215.20p 211.20p 213.00p 1,425,766
17/02/2025 215.80p 218.80p 214.60p 215.20p 880,162
14/02/2025 210.80p 216.10p 209.00p 215.60p 2,599,718
13/02/2025 210.60p 211.20p 207.76p 211.00p 1,245,316
12/02/2025 208.20p 216.60p 208.00p 209.20p 2,914,481
11/02/2025 211.00p 211.80p 207.80p 208.40p 16,075,370
10/02/2025 209.60p 212.60p 208.00p 211.60p 976,517
07/02/2025 209.00p 214.60p 208.60p 208.60p 1,692,285
06/02/2025 213.20p 215.40p 211.82p 211.60p 2,030,642
05/02/2025 211.00p 213.20p 209.60p 211.60p 1,557,802
04/02/2025 212.00p 212.60p 209.20p 212.00p 1,336,112
03/02/2025 211.00p 212.80p 209.40p 212.00p 1,304,284
31/01/2025 212.00p 215.80p 212.00p 214.80p 2,244,880
30/01/2025 214.00p 215.20p 210.00p 213.80p 1,834,074
29/01/2025 212.60p 212.60p 208.11p 209.80p 2,439,442
28/01/2025 207.20p 210.40p 204.80p 208.20p 2,392,053
27/01/2025 203.00p 205.40p 202.80p 205.40p 2,165,281
24/01/2025 207.20p 208.20p 203.60p 204.60p 1,204,257
23/01/2025 209.00p 209.80p 206.40p 206.80p 1,584,830
22/01/2025 211.20p 212.20p 208.60p 209.40p 1,227,990
21/01/2025 210.00p 212.40p 209.20p 211.20p 1,573,144
20/01/2025 211.80p 211.80p 208.51p 210.00p 5,180,835
17/01/2025 206.40p 209.53p 204.40p 208.60p 2,896,297
16/01/2025 208.80p 209.80p 205.40p 206.40p 1,574,636
15/01/2025 201.60p 207.80p 201.00p 206.40p 4,498,711
14/01/2025 205.20p 206.80p 200.00p 200.00p 4,049,227
13/01/2025 203.40p 208.80p 203.00p 205.40p 2,293,798
10/01/2025 207.00p 207.60p 203.60p 204.00p 1,414,090
09/01/2025 203.20p 207.20p 199.00p 206.60p 6,113,518
08/01/2025 208.60p 212.00p 201.00p 203.60p 5,821,586
07/01/2025 212.00p 213.60p 208.80p 209.00p 2,399,305
06/01/2025 215.80p 217.62p 213.00p 214.40p 1,828,995
03/01/2025 211.40p 215.80p 211.40p 214.40p 1,087,484
02/01/2025 214.20p 215.40p 213.00p 214.60p 977,431
01/01/2025 210.60p 214.60p 210.40p 214.40p 501,578
31/12/2024 210.60p 214.60p 210.40p 214.40p 501,578
30/12/2024 211.20p 212.40p 210.00p 211.60p 906,587
27/12/2024 211.00p 212.20p 209.00p 211.60p 919,386
26/12/2024 210.00p 211.50p 208.60p 210.40p 715,442
25/12/2024 210.00p 211.50p 208.60p 210.40p 715,442
24/12/2024 210.00p 211.50p 208.60p 210.40p 715,442
23/12/2024 208.60p 210.63p 207.80p 209.60p 2,927,078
20/12/2024 208.20p 209.60p 207.20p 209.40p 5,618,814
19/12/2024 205.80p 209.20p 205.20p 209.00p 4,428,228
18/12/2024 206.60p 209.20p 205.33p 208.80p 2,210,216
17/12/2024 209.60p 211.00p 206.00p 206.00p 4,576,858
16/12/2024 211.40p 211.80p 209.60p 210.20p 1,355,688