Man Group
(EMG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|