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