Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/02/2024 227.30p 234.40p 226.00p 230.20p 1409664
07/02/2024 234.20p 236.20p 230.00p 231.70p 766268
06/02/2024 230.30p 235.60p 230.30p 234.40p 1407061
05/02/2024 237.70p 240.60p 232.80p 232.80p 983565
02/02/2024 237.50p 239.50p 235.50p 237.80p 6881954
01/02/2024 235.20p 240.10p 234.10p 235.10p 3015775
31/01/2024 232.30p 238.60p 230.10p 237.10p 2006559
30/01/2024 230.40p 235.30p 230.40p 233.50p 2501550
29/01/2024 232.50p 232.80p 227.95p 229.40p 3677605
26/01/2024 225.90p 233.40p 225.70p 232.70p 960926
25/01/2024 225.40p 231.30p 225.40p 228.80p 1833761
24/01/2024 232.10p 232.10p 225.10p 230.60p 1235852
23/01/2024 232.30p 234.60p 224.70p 226.70p 1187684
22/01/2024 225.40p 228.10p 224.40p 226.20p 16667239
19/01/2024 232.10p 232.10p 224.60p 225.40p 1721055
18/01/2024 218.80p 228.40p 218.80p 227.00p 2420118
17/01/2024 216.80p 222.30p 216.30p 221.90p 1460493
16/01/2024 229.60p 229.60p 221.20p 222.80p 1535986
15/01/2024 228.60p 228.60p 222.00p 224.50p 1286116
12/01/2024 224.10p 224.60p 221.10p 223.10p 8483652
11/01/2024 226.90p 227.00p 218.50p 220.00p 5765672
10/01/2024 223.40p 226.30p 221.60p 224.20p 1118276
09/01/2024 222.10p 227.40p 222.10p 224.00p 1697781
08/01/2024 221.70p 228.50p 220.20p 227.70p 5518746
05/01/2024 230.30p 230.30p 222.50p 222.90p 992664
04/01/2024 224.60p 231.80p 224.50p 231.50p 8505586
03/01/2024 234.10p 234.10p 228.60p 230.60p 12053952
02/01/2024 234.00p 234.00p 227.90p 229.30p 1204985
29/12/2023 226.60p 233.70p 226.60p 232.60p 388095
28/12/2023 235.00p 235.00p 231.80p 231.80p 851158
27/12/2023 235.10p 236.30p 231.90p 234.10p 1476214
22/12/2023 229.80p 234.80p 229.80p 234.30p 691430
21/12/2023 230.60p 234.60p 226.70p 233.60p 1246747
20/12/2023 231.80p 234.00p 230.00p 232.30p 1747763
19/12/2023 231.20p 233.20p 225.10p 231.00p 13221516
18/12/2023 228.30p 231.80p 224.50p 231.00p 1720609
15/12/2023 229.60p 232.70p 225.60p 228.10p 10382044
14/12/2023 227.40p 233.49p 225.60p 226.30p 3130785
13/12/2023 216.00p 223.60p 216.00p 222.40p 2626934
12/12/2023 219.60p 221.40p 215.00p 216.60p 1881864
11/12/2023 219.60p 222.60p 216.90p 219.90p 1474098
08/12/2023 218.30p 223.70p 214.20p 218.70p 2288416
07/12/2023 216.20p 220.00p 212.10p 220.00p 2507213
06/12/2023 217.50p 219.40p 215.40p 216.30p 7596448
05/12/2023 207.90p 216.00p 207.90p 216.00p 6446899
04/12/2023 210.80p 214.10p 210.80p 213.20p 2072373
01/12/2023 214.80p 214.80p 206.40p 212.20p 1233193
30/11/2023 209.10p 214.40p 209.10p 210.20p 4695933
29/11/2023 205.10p 214.60p 205.10p 214.10p 1905013
28/11/2023 213.50p 217.70p 206.20p 207.00p 3410505
27/11/2023 216.00p 220.10p 214.90p 217.30p 3062119
24/11/2023 211.40p 217.80p 211.40p 215.80p 893000
23/11/2023 219.60p 220.70p 214.10p 216.80p 869764
22/11/2023 211.00p 217.00p 208.80p 215.00p 2221686
21/11/2023 217.90p 220.45p 211.10p 212.10p 1963039
20/11/2023 218.50p 225.00p 216.30p 217.60p 1791002
17/11/2023 214.70p 221.50p 214.70p 219.80p 1770641
16/11/2023 220.40p 225.00p 216.20p 217.70p 1399393
15/11/2023 228.80p 228.80p 218.30p 225.00p 1806132
14/11/2023 223.10p 224.80p 213.60p 224.10p 2388567
13/11/2023 213.90p 218.00p 213.90p 217.60p 1493817
10/11/2023 219.00p 219.00p 214.00p 216.70p 3673877
09/11/2023 212.70p 219.90p 212.70p 219.10p 5403726
08/11/2023 216.40p 218.00p 213.70p 217.30p 4608756
07/11/2023 218.70p 221.10p 216.80p 217.50p 1991677
06/11/2023 229.10p 231.70p 219.80p 219.80p 1701266
03/11/2023 227.60p 233.40p 225.40p 228.90p 1693648
02/11/2023 221.00p 226.00p 219.80p 225.40p 6608047
01/11/2023 213.90p 222.30p 213.90p 220.00p 1673261
31/10/2023 220.50p 222.70p 218.60p 219.50p 1796156
30/10/2023 221.00p 222.90p 219.70p 220.70p 3189726
27/10/2023 217.30p 221.90p 216.40p 220.00p 1164205
26/10/2023 218.20p 218.20p 210.80p 217.30p 3998507
25/10/2023 212.00p 214.90p 211.20p 213.20p 1817016
24/10/2023 217.10p 218.80p 214.45p 215.50p 970829
23/10/2023 215.30p 218.60p 213.18p 218.60p 1707640
20/10/2023 212.60p 215.20p 209.80p 213.40p 5741208
19/10/2023 220.00p 220.00p 214.00p 215.20p 3348654
18/10/2023 218.60p 221.79p 214.30p 214.30p 1972678
17/10/2023 220.00p 223.30p 219.00p 222.20p 1810923
16/10/2023 221.90p 224.30p 219.20p 224.30p 1612719
13/10/2023 227.40p 227.50p 220.60p 220.60p 2224381
12/10/2023 228.70p 229.80p 225.20p 228.70p 2014292
11/10/2023 229.80p 230.80p 226.50p 226.90p 2443601
10/10/2023 228.90p 231.90p 226.70p 229.90p 1839732
09/10/2023 232.10p 233.10p 225.10p 226.10p 4815365
06/10/2023 227.90p 233.60p 225.50p 232.60p 3158513
05/10/2023 219.10p 222.20p 218.20p 219.60p 1673958
04/10/2023 219.40p 223.50p 217.30p 217.70p 3372119
03/10/2023 222.00p 226.73p 219.70p 220.30p 3437397
02/10/2023 223.70p 225.40p 222.40p 222.90p 3209671
29/09/2023 223.60p 225.80p 220.10p 223.50p 2930288
28/09/2023 221.60p 221.60p 214.70p 220.10p 2663230
27/09/2023 219.10p 219.50p 216.40p 216.40p 1892216
26/09/2023 215.70p 219.30p 215.70p 217.70p 1960761
25/09/2023 214.60p 218.60p 214.10p 216.90p 2300569
22/09/2023 213.50p 218.00p 213.30p 215.70p 3336476
21/09/2023 218.00p 221.70p 214.00p 214.70p 1672363
20/09/2023 216.70p 220.05p 216.10p 220.00p 2272006
19/09/2023 215.00p 215.90p 212.00p 214.50p 1026318
18/09/2023 214.80p 216.40p 211.80p 213.20p 5709722
15/09/2023 215.00p 217.30p 213.80p 214.80p 4736339
14/09/2023 211.60p 214.20p 208.80p 213.00p 2229672
13/09/2023 205.90p 210.50p 205.90p 210.00p 1738498
12/09/2023 206.30p 213.60p 206.30p 209.20p 2598489
11/09/2023 206.50p 209.60p 206.40p 209.60p 1234404
08/09/2023 204.00p 205.90p 203.20p 205.90p 1297937
07/09/2023 206.00p 206.00p 202.00p 203.50p 1043499
06/09/2023 204.50p 206.35p 202.20p 204.20p 1586056
05/09/2023 203.70p 211.50p 203.70p 205.50p 1852422
04/09/2023 210.00p 213.50p 208.30p 208.90p 801219
01/09/2023 213.10p 214.80p 209.50p 211.20p 1345291
31/08/2023 205.90p 212.60p 205.90p 211.80p 3082550
30/08/2023 209.70p 212.10p 208.00p 211.40p 5459661
29/08/2023 206.10p 210.10p 205.70p 208.10p 3478816
25/08/2023 207.00p 208.30p 203.34p 203.60p 4850208
24/08/2023 205.50p 210.90p 205.50p 207.00p 905681
23/08/2023 203.60p 209.30p 203.35p 207.60p 5954680
22/08/2023 203.50p 204.50p 200.50p 203.10p 2860117
21/08/2023 202.00p 205.74p 201.80p 202.00p 1928870
18/08/2023 208.00p 208.00p 202.21p 205.20p 2350502
17/08/2023 210.00p 210.80p 207.40p 208.00p 2087969
16/08/2023 211.10p 212.80p 210.00p 210.50p 1075776
15/08/2023 217.00p 217.00p 210.70p 212.10p 1559255
14/08/2023 213.00p 215.20p 212.30p 214.30p 9580295
11/08/2023 220.10p 220.10p 214.10p 214.20p 943227
10/08/2023 217.30p 217.60p 215.10p 216.30p 1040104
09/08/2023 218.80p 220.50p 216.30p 220.00p 5992894
08/08/2023 221.40p 222.15p 215.00p 216.00p 2167536
07/08/2023 220.30p 221.80p 219.20p 220.30p 2899672
04/08/2023 218.30p 219.90p 215.50p 218.20p 2876759
03/08/2023 216.40p 219.40p 213.90p 216.30p 2628767
02/08/2023 222.10p 223.10p 214.80p 216.50p 5423095
01/08/2023 235.40p 238.30p 215.30p 225.70p 9685500
31/07/2023 239.30p 239.50p 235.80p 238.80p 4068727
28/07/2023 233.80p 237.60p 233.80p 236.80p 27168680
27/07/2023 241.10p 241.10p 229.60p 234.90p 1955613
26/07/2023 234.50p 239.20p 232.20p 239.20p 2241340
25/07/2023 234.50p 235.50p 231.90p 234.30p 1402947
24/07/2023 242.50p 242.50p 232.50p 233.30p 3226747
21/07/2023 236.60p 241.30p 235.70p 237.10p 1659339
20/07/2023 235.40p 239.80p 235.40p 238.30p 2077194
19/07/2023 235.20p 239.10p 230.70p 236.90p 4107168
18/07/2023 229.80p 236.00p 229.80p 230.00p 7963401
17/07/2023 236.20p 237.80p 231.60p 233.60p 2314674
14/07/2023 237.70p 238.80p 232.80p 236.20p 2658390
13/07/2023 242.10p 242.10p 236.20p 237.00p 2204201
12/07/2023 235.50p 242.50p 235.10p 238.60p 3680178
11/07/2023 226.40p 235.50p 225.30p 235.50p 5023368
10/07/2023 223.60p 226.90p 220.50p 225.30p 2627966
07/07/2023 218.40p 224.20p 218.00p 221.70p 2003700
06/07/2023 219.40p 225.80p 216.40p 218.20p 2886797
05/07/2023 219.30p 221.40p 216.80p 218.00p 2349687
04/07/2023 226.00p 226.00p 220.00p 220.30p 5538043
03/07/2023 219.40p 222.80p 218.00p 220.00p 1455076
30/06/2023 216.80p 220.10p 216.70p 218.50p 3868591
29/06/2023 217.50p 218.90p 214.50p 216.80p 1614191
28/06/2023 216.00p 219.70p 214.10p 218.10p 1673067
27/06/2023 216.60p 217.30p 212.40p 214.40p 1769843
26/06/2023 210.00p 216.50p 210.00p 215.30p 4862884
23/06/2023 212.00p 214.60p 210.90p 213.50p 1861147
22/06/2023 216.70p 221.10p 214.30p 214.30p 1941421
21/06/2023 217.90p 221.80p 216.50p 219.60p 2451502
20/06/2023 222.50p 223.40p 218.10p 218.70p 1622388
19/06/2023 223.30p 224.50p 221.00p 221.30p 3210648
16/06/2023 228.10p 234.80p 224.30p 224.60p 10859098
15/06/2023 230.60p 230.70p 226.70p 227.30p 2308606
14/06/2023 225.60p 228.40p 224.40p 225.80p 6755944
13/06/2023 228.10p 228.10p 222.60p 224.40p 1997104
12/06/2023 233.80p 233.80p 227.00p 227.80p 1603775
09/06/2023 231.50p 231.50p 223.10p 229.00p 1001456
08/06/2023 225.30p 228.30p 225.30p 228.30p 2130072
07/06/2023 225.90p 227.10p 224.30p 226.30p 1912325
06/06/2023 224.00p 226.20p 218.90p 224.80p 2370529
05/06/2023 225.60p 227.90p 220.20p 221.00p 2967787
02/06/2023 223.40p 224.40p 220.90p 224.00p 2660341
01/06/2023 221.50p 222.50p 218.70p 221.00p 1159703
31/05/2023 222.10p 223.00p 218.20p 219.60p 5573043
30/05/2023 225.00p 225.20p 219.70p 223.20p 2002331
26/05/2023 225.00p 225.00p 216.40p 220.80p 4165874
25/05/2023 220.00p 222.80p 216.30p 219.80p 2655137
24/05/2023 220.60p 221.20p 217.45p 219.10p 2592664
23/05/2023 222.80p 225.50p 222.40p 222.70p 3829663
22/05/2023 219.90p 225.50p 218.90p 225.00p 15480138
19/05/2023 212.30p 219.80p 211.90p 217.90p 3584474
18/05/2023 208.00p 212.20p 208.00p 210.60p 1678455
17/05/2023 209.80p 211.50p 207.90p 210.70p 2436421
16/05/2023 212.40p 213.90p 208.40p 210.40p 2752346
15/05/2023 212.30p 214.49p 211.90p 212.70p 2251986
12/05/2023 212.50p 217.10p 211.70p 211.80p 6367921
11/05/2023 209.20p 211.50p 207.40p 211.50p 7701817
10/05/2023 213.50p 213.50p 208.00p 208.40p 8586822
09/05/2023 213.30p 215.40p 209.80p 211.20p 6653673
05/05/2023 212.40p 215.50p 210.20p 214.90p 4561083
04/05/2023 216.00p 216.00p 207.90p 209.80p 3417234
03/05/2023 213.60p 215.20p 210.90p 214.40p 6884903
02/05/2023 226.30p 227.40p 210.90p 210.90p 4940262
28/04/2023 223.00p 227.20p 220.80p 227.20p 9656478
27/04/2023 220.50p 224.30p 220.50p 223.00p 3586207
26/04/2023 218.00p 224.90p 212.80p 224.00p 5444973

*Close Price adjusted for both dividends and splits