Man Group
(EMG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
13/12/2024
|
213.40p
|
214.00p
|
209.80p
|
210.80p
|
1,688,964
|
|
12/12/2024
|
213.00p
|
214.60p
|
211.40p
|
213.20p
|
1,848,032
|
|
11/12/2024
|
212.00p
|
218.40p
|
210.40p
|
213.80p
|
3,190,088
|
|
10/12/2024
|
208.40p
|
210.40p
|
207.40p
|
209.00p
|
2,004,464
|
|
09/12/2024
|
211.40p
|
211.40p
|
207.40p
|
210.00p
|
1,076,251
|
|
06/12/2024
|
205.80p
|
211.00p
|
205.80p
|
207.40p
|
1,425,228
|
|
05/12/2024
|
211.40p
|
211.40p
|
206.20p
|
208.80p
|
2,898,247
|
|
04/12/2024
|
208.60p
|
209.40p
|
206.00p
|
206.40p
|
1,475,631
|
|
03/12/2024
|
209.20p
|
213.60p
|
206.00p
|
206.00p
|
1,343,377
|
|
02/12/2024
|
211.00p
|
212.60p
|
208.60p
|
208.60p
|
1,862,761
|
|
29/11/2024
|
214.60p
|
214.60p
|
209.00p
|
210.00p
|
983,718
|
|
28/11/2024
|
208.80p
|
211.00p
|
208.80p
|
209.20p
|
948,695
|
|
27/11/2024
|
205.80p
|
209.60p
|
205.80p
|
208.40p
|
1,147,222
|
|
26/11/2024
|
209.00p
|
211.40p
|
206.00p
|
206.20p
|
2,163,550
|
|
25/11/2024
|
211.80p
|
211.80p
|
208.67p
|
211.00p
|
3,131,865
|
|
22/11/2024
|
207.40p
|
209.60p
|
206.18p
|
207.20p
|
1,561,092
|
|
21/11/2024
|
206.00p
|
207.80p
|
205.24p
|
207.20p
|
1,871,400
|
|
20/11/2024
|
208.20p
|
209.20p
|
205.20p
|
206.00p
|
1,594,017
|
|
19/11/2024
|
210.00p
|
211.80p
|
206.00p
|
208.00p
|
1,131,236
|
|
18/11/2024
|
206.60p
|
210.60p
|
206.40p
|
209.60p
|
1,817,769
|
|
15/11/2024
|
204.40p
|
208.00p
|
202.80p
|
204.60p
|
1,145,511
|
|
14/11/2024
|
204.80p
|
205.40p
|
202.80p
|
204.60p
|
2,543,196
|
|
13/11/2024
|
202.20p
|
203.60p
|
200.60p
|
202.60p
|
3,609,173
|
|
12/11/2024
|
202.80p
|
204.20p
|
202.00p
|
202.60p
|
2,538,998
|
|
11/11/2024
|
200.60p
|
206.00p
|
197.70p
|
204.80p
|
1,229,293
|
|
08/11/2024
|
205.60p
|
205.60p
|
198.60p
|
199.10p
|
1,263,948
|
|
07/11/2024
|
201.00p
|
203.60p
|
201.00p
|
201.80p
|
1,122,248
|
|
06/11/2024
|
202.80p
|
205.00p
|
199.80p
|
201.20p
|
1,888,702
|
|
05/11/2024
|
200.80p
|
202.20p
|
198.80p
|
200.00p
|
1,848,622
|
|
04/11/2024
|
203.20p
|
203.80p
|
200.00p
|
201.00p
|
1,497,241
|
|
01/11/2024
|
199.50p
|
202.47p
|
198.40p
|
201.00p
|
4,596,376
|
|
31/10/2024
|
197.70p
|
199.50p
|
196.87p
|
198.60p
|
3,499,052
|
|
30/10/2024
|
198.20p
|
203.20p
|
198.00p
|
199.40p
|
4,279,716
|
|
29/10/2024
|
204.80p
|
205.40p
|
198.13p
|
199.40p
|
2,702,939
|
|
28/10/2024
|
205.60p
|
206.60p
|
203.60p
|
204.60p
|
1,742,516
|
|
25/10/2024
|
205.40p
|
207.00p
|
203.60p
|
204.40p
|
2,531,831
|
|
24/10/2024
|
204.00p
|
205.80p
|
202.80p
|
203.80p
|
3,611,961
|
|
23/10/2024
|
204.80p
|
207.55p
|
203.20p
|
203.80p
|
3,925,874
|
|
22/10/2024
|
209.20p
|
210.60p
|
207.80p
|
209.40p
|
3,643,923
|
|
21/10/2024
|
209.80p
|
213.40p
|
208.80p
|
209.20p
|
3,276,544
|
|
18/10/2024
|
213.60p
|
215.00p
|
209.40p
|
210.60p
|
4,070,956
|
|
17/10/2024
|
208.60p
|
214.20p
|
206.20p
|
213.40p
|
5,296,813
|
|
16/10/2024
|
210.20p
|
213.80p
|
207.80p
|
213.80p
|
5,809,577
|
|
15/10/2024
|
205.80p
|
211.60p
|
203.80p
|
211.60p
|
10,215,535
|
|
14/10/2024
|
210.40p
|
214.40p
|
209.40p
|
214.40p
|
3,254,451
|
|
11/10/2024
|
210.20p
|
213.87p
|
209.80p
|
212.00p
|
2,724,730
|
|
10/10/2024
|
214.80p
|
215.20p
|
209.80p
|
211.00p
|
1,959,266
|
|
09/10/2024
|
208.80p
|
212.60p
|
207.40p
|
212.00p
|
4,445,858
|
|
08/10/2024
|
213.00p
|
214.80p
|
209.20p
|
209.60p
|
3,018,503
|
|
07/10/2024
|
221.40p
|
221.80p
|
215.40p
|
215.60p
|
4,205,378
|
|
04/10/2024
|
217.20p
|
221.60p
|
217.00p
|
220.00p
|
1,892,259
|
|
03/10/2024
|
220.20p
|
221.80p
|
217.60p
|
218.40p
|
1,232,770
|
|
02/10/2024
|
219.20p
|
221.40p
|
218.00p
|
220.20p
|
2,258,010
|
|
01/10/2024
|
217.80p
|
218.60p
|
211.20p
|
218.60p
|
3,444,126
|
|
30/09/2024
|
220.80p
|
220.80p
|
211.80p
|
211.80p
|
3,883,246
|
|
27/09/2024
|
218.00p
|
218.40p
|
215.80p
|
217.20p
|
2,154,867
|
|
26/09/2024
|
214.00p
|
217.80p
|
213.40p
|
217.40p
|
2,361,525
|
|
25/09/2024
|
215.40p
|
217.60p
|
212.40p
|
212.40p
|
1,962,040
|
|
24/09/2024
|
212.60p
|
217.40p
|
210.00p
|
216.60p
|
3,509,052
|
|
23/09/2024
|
211.60p
|
213.20p
|
208.80p
|
208.80p
|
2,393,064
|
|
20/09/2024
|
220.60p
|
221.00p
|
212.00p
|
212.40p
|
6,727,196
|
|
19/09/2024
|
216.80p
|
222.20p
|
216.80p
|
215.80p
|
995,885
|
|
18/09/2024
|
213.00p
|
216.40p
|
211.40p
|
215.80p
|
2,609,070
|
|
17/09/2024
|
211.80p
|
215.40p
|
210.20p
|
213.40p
|
5,202,458
|
|
16/09/2024
|
212.20p
|
213.40p
|
211.19p
|
212.00p
|
2,396,418
|
|
13/09/2024
|
215.60p
|
215.60p
|
210.76p
|
210.20p
|
2,979,428
|
|
12/09/2024
|
213.00p
|
213.80p
|
210.20p
|
209.00p
|
3,078,657
|
|
11/09/2024
|
210.20p
|
213.43p
|
209.00p
|
211.40p
|
2,099,073
|
|
10/09/2024
|
209.40p
|
212.60p
|
208.00p
|
211.40p
|
1,492,187
|
|
09/09/2024
|
209.60p
|
210.20p
|
205.80p
|
210.00p
|
2,231,017
|
|
06/09/2024
|
215.00p
|
215.00p
|
207.60p
|
207.60p
|
2,299,545
|
|
05/09/2024
|
215.80p
|
217.80p
|
213.80p
|
214.00p
|
1,820,576
|
|
04/09/2024
|
214.00p
|
218.76p
|
213.00p
|
215.80p
|
2,760,270
|
|
03/09/2024
|
219.40p
|
221.00p
|
215.60p
|
216.60p
|
1,264,523
|
|
02/09/2024
|
224.40p
|
224.60p
|
216.80p
|
219.20p
|
2,359,086
|
|
30/08/2024
|
223.80p
|
225.60p
|
222.20p
|
223.60p
|
2,331,091
|
|
29/08/2024
|
223.60p
|
225.40p
|
222.60p
|
224.00p
|
1,908,929
|
|
28/08/2024
|
225.00p
|
225.20p
|
221.60p
|
222.60p
|
1,503,432
|
|
27/08/2024
|
226.00p
|
228.00p
|
224.40p
|
224.60p
|
1,553,595
|
|
26/08/2024
|
225.80p
|
227.20p
|
225.00p
|
225.20p
|
1,959,726
|
|
23/08/2024
|
225.80p
|
227.20p
|
225.00p
|
225.20p
|
1,959,726
|
|
22/08/2024
|
225.80p
|
227.20p
|
225.00p
|
225.20p
|
1,959,726
|
|
21/08/2024
|
224.20p
|
227.20p
|
222.80p
|
226.40p
|
8,976,581
|
|
20/08/2024
|
226.80p
|
229.40p
|
223.20p
|
223.20p
|
7,089,370
|
|
19/08/2024
|
221.00p
|
228.00p
|
221.00p
|
225.00p
|
599,564
|
|
16/08/2024
|
226.00p
|
227.80p
|
220.40p
|
225.00p
|
9,032,934
|
|
15/08/2024
|
219.20p
|
225.80p
|
215.40p
|
224.40p
|
1,861,762
|
|
14/08/2024
|
222.00p
|
222.60p
|
218.60p
|
219.20p
|
2,016,966
|
|
13/08/2024
|
213.80p
|
222.31p
|
213.80p
|
219.80p
|
11,414,931
|
|
12/08/2024
|
215.40p
|
216.80p
|
213.40p
|
214.00p
|
10,022,588
|
|
09/08/2024
|
213.80p
|
216.00p
|
212.60p
|
213.40p
|
1,528,426
|
|
08/08/2024
|
212.20p
|
214.60p
|
208.40p
|
213.80p
|
2,417,919
|
|
07/08/2024
|
222.00p
|
222.00p
|
217.00p
|
217.40p
|
4,744,930
|
|
06/08/2024
|
222.20p
|
226.00p
|
216.47p
|
217.00p
|
3,873,687
|
|
05/08/2024
|
226.40p
|
229.40p
|
219.40p
|
222.60p
|
3,245,360
|
|
02/08/2024
|
234.00p
|
235.68p
|
227.60p
|
231.00p
|
3,342,655
|
|
01/08/2024
|
240.00p
|
244.00p
|
237.20p
|
238.20p
|
2,952,129
|
|
31/07/2024
|
245.80p
|
248.40p
|
243.60p
|
244.40p
|
6,464,048
|
|
30/07/2024
|
240.00p
|
247.00p
|
237.40p
|
244.60p
|
3,851,970
|
|
29/07/2024
|
257.60p
|
259.40p
|
244.80p
|
246.40p
|
2,647,526
|
|
26/07/2024
|
254.80p
|
260.73p
|
254.00p
|
250.80p
|
2,315,838
|
|
25/07/2024
|
250.40p
|
252.80p
|
247.06p
|
250.80p
|
2,676,934
|
|
24/07/2024
|
254.40p
|
255.60p
|
251.40p
|
251.60p
|
1,272,279
|
|
23/07/2024
|
260.00p
|
260.00p
|
252.40p
|
256.40p
|
1,086,401
|
|
22/07/2024
|
253.20p
|
256.80p
|
252.80p
|
256.80p
|
1,821,188
|
|
19/07/2024
|
254.00p
|
254.00p
|
250.60p
|
252.60p
|
1,684,420
|
|
18/07/2024
|
254.60p
|
258.00p
|
253.40p
|
253.40p
|
2,093,256
|