Man Group (EMG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Man Group

Date Open High Low Close* Volume
20/12/2024 208.20p 209.60p 207.20p 209.40p 5618814
19/12/2024 205.80p 209.20p 205.20p 209.00p 4428228
18/12/2024 206.60p 209.20p 205.33p 208.80p 2210216
17/12/2024 209.60p 211.00p 206.00p 206.00p 4576858
16/12/2024 211.40p 211.80p 209.60p 210.20p 1355688
13/12/2024 213.40p 214.00p 209.80p 210.80p 1688964
12/12/2024 213.00p 214.60p 211.40p 213.20p 1848032
11/12/2024 212.00p 218.40p 210.40p 213.80p 3190088
10/12/2024 208.40p 210.40p 207.40p 209.00p 2004464
09/12/2024 211.40p 211.40p 207.40p 210.00p 1076251
06/12/2024 205.80p 211.00p 205.80p 207.40p 1425228
05/12/2024 211.40p 211.40p 206.20p 208.80p 2898247
04/12/2024 208.60p 209.40p 206.00p 206.40p 1475631
03/12/2024 209.20p 213.60p 206.00p 206.00p 1343377
02/12/2024 211.00p 212.60p 208.60p 208.60p 1862761
29/11/2024 214.60p 214.60p 209.00p 210.00p 983718
28/11/2024 208.80p 211.00p 208.80p 209.20p 948695
27/11/2024 205.80p 209.60p 205.80p 208.40p 1147222
26/11/2024 209.00p 211.40p 206.00p 206.20p 2163550
25/11/2024 211.80p 211.80p 208.67p 211.00p 3131865
22/11/2024 207.40p 209.60p 206.18p 208.00p 1508783
21/11/2024 206.00p 207.80p 205.24p 207.20p 1871400
20/11/2024 208.20p 209.20p 205.20p 206.00p 1594017
19/11/2024 210.00p 211.80p 206.00p 208.00p 1131236
18/11/2024 206.60p 210.60p 206.40p 209.60p 1817769
15/11/2024 204.40p 208.00p 202.80p 206.60p 1145510
14/11/2024 204.80p 205.40p 202.80p 204.60p 2543196
13/11/2024 202.20p 203.60p 200.60p 202.60p 3609173
12/11/2024 202.80p 204.20p 202.00p 202.60p 2538998
11/11/2024 200.60p 206.00p 197.70p 204.80p 1229293
08/11/2024 205.60p 205.60p 198.60p 199.10p 1263948
07/11/2024 201.00p 203.60p 201.00p 201.80p 1122248
06/11/2024 202.80p 205.00p 199.80p 201.20p 1888702
05/11/2024 200.80p 202.20p 198.80p 200.00p 1848622
04/11/2024 203.20p 203.80p 200.00p 201.00p 1497241
01/11/2024 199.50p 202.47p 198.40p 201.00p 4596376
31/10/2024 197.70p 199.50p 196.86p 198.60p 3499052
30/10/2024 198.20p 203.20p 198.00p 199.40p 4279716
29/10/2024 204.80p 205.40p 198.13p 199.40p 2702939
28/10/2024 205.60p 206.60p 203.60p 204.60p 1742516
25/10/2024 205.40p 207.00p 203.60p 204.40p 2531831
24/10/2024 204.00p 205.80p 202.80p 203.80p 3611961
23/10/2024 204.80p 207.55p 203.20p 203.80p 3925874
22/10/2024 209.20p 210.60p 207.80p 209.40p 3643923
21/10/2024 209.80p 213.40p 208.80p 209.20p 3276544
18/10/2024 213.60p 215.00p 209.40p 210.60p 4070956
17/10/2024 208.60p 214.20p 206.20p 213.40p 5296813
16/10/2024 210.20p 213.80p 207.80p 213.80p 5809577
15/10/2024 205.80p 211.60p 203.80p 211.60p 10215536
14/10/2024 210.40p 214.40p 209.40p 214.40p 3254452
11/10/2024 210.20p 213.87p 209.80p 212.00p 2724730
10/10/2024 214.80p 215.20p 209.80p 211.00p 1959266
09/10/2024 208.80p 212.60p 207.40p 212.00p 4445858
08/10/2024 213.00p 214.80p 209.20p 209.60p 3018503
07/10/2024 221.40p 221.80p 215.40p 215.60p 4205378
04/10/2024 217.20p 221.60p 217.00p 220.00p 1892259
03/10/2024 220.20p 221.80p 217.60p 218.40p 1232770
02/10/2024 219.20p 221.40p 218.00p 220.20p 2258010
01/10/2024 217.80p 218.60p 211.20p 218.60p 3444126
30/09/2024 220.80p 220.80p 211.80p 211.80p 3883246
27/09/2024 218.00p 218.40p 215.80p 217.20p 2154867
26/09/2024 214.00p 217.80p 213.40p 217.40p 2361525
25/09/2024 215.40p 217.60p 212.40p 212.40p 1962040
24/09/2024 212.60p 217.40p 210.00p 216.60p 3509052
23/09/2024 211.60p 213.20p 208.80p 208.80p 2393064
20/09/2024 220.60p 221.00p 212.00p 212.40p 6727196
19/09/2024 216.80p 222.20p 216.80p 215.80p 995885
18/09/2024 213.00p 216.40p 211.40p 215.80p 2609070
17/09/2024 211.80p 215.40p 210.20p 213.40p 5202458
16/09/2024 212.20p 213.40p 211.19p 212.00p 2396418
13/09/2024 215.60p 215.60p 210.76p 212.40p 2979428
12/09/2024 213.00p 213.80p 210.20p 210.20p 3078657
11/09/2024 210.20p 213.43p 209.00p 209.00p 2099073
10/09/2024 209.40p 212.60p 208.00p 211.40p 1492187
09/09/2024 209.60p 210.20p 205.80p 210.00p 2231017
06/09/2024 215.00p 215.00p 207.60p 207.60p 2299545
05/09/2024 215.80p 217.80p 213.80p 214.00p 1820576
04/09/2024 214.00p 218.76p 213.00p 215.80p 2760270
03/09/2024 219.40p 221.00p 215.60p 216.60p 1264523
02/09/2024 224.40p 224.60p 216.80p 219.20p 2359086
30/08/2024 223.80p 225.60p 222.20p 223.60p 2331091
29/08/2024 223.60p 225.40p 222.60p 224.00p 1908929
28/08/2024 225.00p 225.20p 221.60p 222.60p 1503432
27/08/2024 226.00p 228.00p 224.40p 224.60p 1553595
23/08/2024 220.40p 227.60p 220.40p 226.20p 1912181
22/08/2024 225.80p 227.20p 225.00p 225.20p 1959726
21/08/2024 224.20p 227.20p 222.80p 226.40p 8976581
20/08/2024 226.80p 229.40p 223.20p 223.20p 7089370
19/08/2024 221.00p 228.00p 221.00p 225.00p 599564
16/08/2024 226.00p 227.80p 220.40p 225.00p 9032934
15/08/2024 219.20p 225.80p 215.40p 224.40p 1861762
14/08/2024 222.00p 222.60p 218.60p 219.20p 2016966
13/08/2024 213.80p 222.31p 213.80p 219.80p 11414931
12/08/2024 215.40p 216.80p 213.40p 214.00p 10022588
09/08/2024 213.80p 216.00p 212.60p 213.40p 1528426
08/08/2024 212.20p 214.60p 208.40p 213.80p 2417919
07/08/2024 222.00p 222.00p 217.00p 217.40p 4744930
06/08/2024 222.20p 226.00p 216.46p 217.00p 3873687
05/08/2024 226.40p 229.40p 219.40p 222.60p 3245360
02/08/2024 234.00p 235.68p 227.60p 231.00p 3342655
01/08/2024 240.00p 244.00p 237.20p 238.20p 2952129
31/07/2024 245.80p 248.40p 243.60p 244.40p 6464048
30/07/2024 240.00p 247.00p 237.40p 244.60p 3851970
29/07/2024 257.60p 259.40p 244.80p 246.40p 2647526
26/07/2024 254.80p 260.73p 254.00p 259.60p 2310581
25/07/2024 250.40p 252.80p 247.06p 250.80p 2676934
24/07/2024 254.40p 255.60p 251.40p 251.60p 1272279
23/07/2024 260.00p 260.00p 252.40p 256.40p 1086401
22/07/2024 253.20p 256.80p 252.80p 256.80p 1821188
19/07/2024 254.00p 254.00p 250.60p 252.60p 1684420
18/07/2024 254.60p 258.00p 253.40p 253.40p 2093256
17/07/2024 251.60p 254.80p 249.80p 254.80p 1481072
16/07/2024 254.60p 256.80p 252.60p 252.60p 2694788
15/07/2024 254.00p 261.58p 253.60p 255.20p 2008711
12/07/2024 256.00p 261.60p 256.00p 259.60p 1844321
11/07/2024 258.60p 261.20p 256.40p 260.00p 1811507
10/07/2024 241.20p 258.20p 241.20p 257.40p 3347702
09/07/2024 252.00p 252.00p 244.80p 247.80p 2665184
08/07/2024 245.80p 250.00p 244.80p 248.20p 1590199
05/07/2024 249.20p 251.80p 245.00p 246.80p 2766650
04/07/2024 246.40p 247.80p 241.60p 247.80p 1007184
03/07/2024 240.40p 246.00p 238.40p 246.00p 2307655
02/07/2024 242.00p 243.00p 231.20p 240.00p 1594537
01/07/2024 245.00p 247.40p 240.60p 243.80p 1592082
28/06/2024 244.20p 245.60p 241.40p 242.20p 2103247
27/06/2024 245.20p 248.80p 242.20p 243.20p 1811304
26/06/2024 244.80p 246.40p 242.36p 243.20p 2708074
25/06/2024 248.40p 249.20p 243.60p 244.60p 3924675
24/06/2024 244.00p 248.30p 241.80p 248.00p 1801108
21/06/2024 249.00p 253.20p 246.80p 247.00p 7044020
20/06/2024 254.40p 254.40p 247.20p 250.60p 1557700
19/06/2024 250.00p 251.00p 247.60p 247.60p 3583437
18/06/2024 249.00p 250.20p 246.20p 249.40p 2594633
17/06/2024 245.20p 248.60p 243.47p 247.60p 1556967
14/06/2024 248.20p 249.20p 242.40p 245.40p 3099749
13/06/2024 252.60p 255.40p 247.80p 248.40p 1987445
12/06/2024 256.20p 259.80p 252.80p 255.60p 1926913
11/06/2024 256.40p 258.80p 252.80p 254.40p 1662447
10/06/2024 253.00p 258.20p 250.20p 255.80p 2038949
07/06/2024 255.40p 255.80p 248.60p 253.60p 1401573
06/06/2024 259.00p 261.80p 254.60p 254.60p 1441506
05/06/2024 263.80p 264.20p 257.00p 259.00p 2397266
04/06/2024 261.60p 264.80p 260.80p 263.80p 4194105
03/06/2024 263.40p 265.26p 260.60p 262.00p 2317236
31/05/2024 266.20p 268.00p 260.60p 263.60p 3011358
30/05/2024 262.60p 266.40p 260.80p 262.20p 2471683
29/05/2024 255.00p 263.40p 255.00p 262.60p 2038453
28/05/2024 258.80p 263.80p 258.60p 260.00p 2632589
24/05/2024 251.60p 262.60p 248.00p 261.00p 2388528
23/05/2024 252.00p 257.20p 250.60p 253.80p 2062689
22/05/2024 257.00p 258.00p 253.80p 255.00p 1492447
21/05/2024 254.60p 263.24p 252.20p 256.40p 2288552
20/05/2024 257.40p 259.00p 253.20p 256.00p 1458661
17/05/2024 257.20p 260.80p 255.60p 256.20p 13561751
16/05/2024 260.00p 264.00p 256.20p 259.40p 1465448
15/05/2024 254.80p 261.20p 253.20p 259.60p 3412788
14/05/2024 255.40p 257.20p 251.00p 254.60p 4345874
13/05/2024 259.80p 263.00p 250.00p 252.60p 1949133
10/05/2024 256.80p 258.80p 253.80p 257.60p 3663956
09/05/2024 260.00p 263.00p 255.60p 255.60p 2145680
08/05/2024 262.00p 265.40p 257.60p 261.60p 3659263
07/05/2024 266.80p 269.00p 261.00p 261.80p 1937869
03/05/2024 265.00p 268.40p 263.00p 265.20p 2346135
02/05/2024 259.80p 264.40p 257.20p 263.00p 2350049
01/05/2024 253.20p 260.40p 253.20p 258.80p 1731943
30/04/2024 260.60p 260.60p 249.60p 257.60p 2842771
29/04/2024 251.00p 255.80p 247.20p 255.00p 2627502
26/04/2024 246.00p 250.60p 244.70p 247.00p 2067813
25/04/2024 244.60p 249.20p 242.00p 244.00p 1726506
24/04/2024 248.40p 249.60p 242.40p 244.80p 2060115
23/04/2024 247.80p 250.60p 246.00p 247.60p 2626268
22/04/2024 248.80p 252.80p 244.40p 246.20p 6810719
19/04/2024 245.00p 257.77p 244.70p 251.00p 3513010
18/04/2024 267.40p 269.20p 264.60p 268.60p 2700216
17/04/2024 264.80p 269.00p 263.80p 265.40p 2287563
16/04/2024 267.00p 269.20p 262.60p 264.60p 12179833
15/04/2024 267.00p 271.60p 265.80p 269.00p 10504421
12/04/2024 267.40p 270.40p 265.60p 267.20p 1925355
11/04/2024 269.80p 274.40p 263.40p 264.80p 3014414
10/04/2024 275.20p 278.80p 273.00p 275.40p 2126089
09/04/2024 276.80p 277.60p 272.80p 273.60p 2391645
08/04/2024 273.00p 278.60p 272.40p 277.80p 1534600
05/04/2024 273.20p 275.20p 271.40p 273.40p 1241395
04/04/2024 274.20p 279.23p 273.80p 276.40p 1536261
03/04/2024 266.00p 274.40p 265.20p 274.00p 2453337
02/04/2024 266.40p 272.80p 264.60p 266.00p 2110431
28/03/2024 265.40p 268.40p 264.40p 267.40p 1700658
27/03/2024 269.00p 270.00p 263.20p 264.10p 1882489
26/03/2024 262.50p 264.10p 260.30p 263.90p 1821303
25/03/2024 260.00p 262.90p 258.50p 261.30p 1886843
22/03/2024 259.60p 262.30p 259.00p 259.30p 1391094
21/03/2024 256.80p 260.90p 255.50p 260.80p 2628713
20/03/2024 247.90p 253.80p 247.90p 253.90p 1837213
19/03/2024 247.90p 253.80p 247.80p 253.80p 1671761
18/03/2024 252.80p 253.10p 247.30p 249.70p 2256991
15/03/2024 256.90p 257.30p 252.20p 254.10p 5657951
14/03/2024 255.30p 258.40p 253.60p 255.80p 2608635
13/03/2024 265.80p 273.40p 253.00p 255.60p 6060937
12/03/2024 251.80p 252.50p 248.60p 249.70p 1882042
11/03/2024 249.20p 251.00p 245.30p 249.20p 1340326

*Close Price adjusted for both dividends and splits