Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
26/04/2023 218.00p 224.90p 212.80p 224.00p 5444973
25/04/2023 214.80p 217.90p 214.00p 217.00p 3473539
24/04/2023 212.10p 216.30p 211.60p 215.60p 3322590
21/04/2023 209.80p 213.13p 207.20p 212.50p 3614286
20/04/2023 206.40p 209.00p 205.90p 206.20p 3694235
19/04/2023 208.30p 208.30p 205.20p 208.00p 4802973
18/04/2023 210.70p 211.90p 208.00p 208.20p 2859222
17/04/2023 208.30p 211.52p 208.30p 210.70p 3174525
14/04/2023 207.90p 208.80p 206.50p 207.50p 2976383
13/04/2023 210.50p 211.60p 206.80p 206.80p 3783442
12/04/2023 209.60p 212.90p 209.45p 210.40p 3153545
11/04/2023 209.90p 212.30p 207.70p 209.60p 3348536
06/04/2023 208.20p 212.00p 206.68p 210.60p 3591979
05/04/2023 220.60p 220.60p 214.30p 215.90p 4944475
04/04/2023 220.90p 223.90p 219.50p 221.00p 3507798
03/04/2023 226.20p 230.90p 220.10p 220.10p 6233772
31/03/2023 237.00p 244.30p 233.70p 235.40p 2653993
30/03/2023 248.90p 248.90p 240.50p 242.00p 4101695
29/03/2023 239.90p 248.30p 239.90p 246.90p 7415455
28/03/2023 236.50p 247.30p 236.50p 241.20p 7155292
27/03/2023 239.80p 245.50p 239.40p 242.10p 6705265
24/03/2023 240.10p 241.20p 234.30p 237.60p 7662338
23/03/2023 244.40p 244.40p 239.70p 242.00p 7093377
22/03/2023 240.20p 243.30p 239.60p 240.40p 7453190
21/03/2023 227.00p 241.30p 226.20p 241.10p 8112281
20/03/2023 222.30p 227.17p 213.70p 225.60p 8797610
17/03/2023 237.70p 240.70p 223.20p 224.50p 20530334
16/03/2023 246.10p 249.50p 236.30p 237.70p 9845954
15/03/2023 261.20p 262.80p 245.20p 245.30p 10623305
14/03/2023 265.90p 268.60p 250.80p 263.70p 10765969
13/03/2023 277.40p 282.70p 268.20p 268.80p 9863204
10/03/2023 280.80p 288.72p 279.64p 282.50p 6758616
09/03/2023 286.70p 286.70p 282.02p 285.80p 36416492
08/03/2023 286.00p 288.30p 284.30p 285.20p 4208442
07/03/2023 286.40p 289.40p 284.65p 286.20p 10231725
06/03/2023 283.60p 288.50p 282.60p 286.10p 2684968
03/03/2023 291.80p 293.80p 282.80p 283.70p 3218614
02/03/2023 279.00p 287.30p 278.90p 286.80p 5928671
01/03/2023 266.20p 279.60p 263.61p 279.00p 6130436
28/02/2023 251.80p 271.08p 251.80p 265.60p 7072392
27/02/2023 245.80p 247.20p 240.60p 244.30p 6621555
24/02/2023 251.90p 252.90p 244.80p 244.80p 26993308
23/02/2023 250.20p 253.50p 250.20p 251.10p 2950662
22/02/2023 253.10p 255.20p 248.70p 250.10p 3655055
21/02/2023 257.60p 258.90p 254.30p 254.50p 2875232
20/02/2023 257.80p 259.80p 255.69p 259.30p 1554587
17/02/2023 256.80p 257.90p 252.90p 256.70p 5265612
16/02/2023 257.80p 258.10p 255.00p 255.20p 3474361
15/02/2023 263.10p 263.10p 254.50p 256.40p 1935300
14/02/2023 257.20p 260.30p 255.50p 255.50p 2595485
13/02/2023 252.00p 258.10p 252.00p 256.10p 2549860
10/02/2023 256.00p 256.55p 253.60p 254.80p 3010103
09/02/2023 259.80p 261.30p 257.20p 257.20p 2224934
08/02/2023 259.80p 261.70p 257.80p 258.30p 2224684
07/02/2023 258.80p 261.00p 257.60p 258.20p 3725703
06/02/2023 260.40p 262.40p 258.90p 259.20p 2314164
03/02/2023 260.70p 262.00p 257.60p 262.00p 3011628
02/02/2023 250.20p 260.30p 250.20p 260.30p 6407349
01/02/2023 248.20p 251.80p 248.20p 249.70p 4345762
31/01/2023 251.00p 251.35p 247.60p 248.70p 4277584
30/01/2023 251.10p 251.40p 247.70p 249.60p 3417509
27/01/2023 249.90p 251.90p 247.80p 251.90p 4738921
26/01/2023 241.90p 250.30p 241.90p 248.40p 4299284
25/01/2023 239.40p 245.00p 239.40p 243.60p 4333217
24/01/2023 236.70p 246.10p 236.70p 242.50p 4262568
23/01/2023 241.70p 242.80p 239.10p 242.70p 4986917
20/01/2023 239.20p 240.00p 235.70p 239.30p 4093084
19/01/2023 235.50p 238.70p 234.90p 235.40p 3740013
18/01/2023 232.00p 241.00p 232.00p 237.10p 4630147
17/01/2023 238.00p 239.90p 235.80p 236.90p 3971213
16/01/2023 236.50p 239.10p 232.70p 237.60p 3017504
13/01/2023 229.20p 232.18p 225.40p 229.00p 5040238
12/01/2023 222.00p 229.00p 222.00p 226.40p 5203810
11/01/2023 224.90p 226.00p 221.20p 224.90p 5945354
10/01/2023 218.30p 224.40p 218.20p 221.80p 4815394
09/01/2023 221.40p 224.70p 218.00p 219.80p 4215614
06/01/2023 224.40p 224.40p 220.00p 222.80p 3957662
05/01/2023 227.00p 227.00p 220.20p 223.00p 3744303
04/01/2023 216.60p 226.50p 216.60p 222.50p 12683247
03/01/2023 215.00p 222.00p 214.80p 219.50p 3811025
30/12/2022 216.50p 219.50p 213.70p 213.70p 687150
29/12/2022 216.90p 218.60p 215.80p 218.00p 1102652
28/12/2022 217.20p 219.20p 216.20p 218.00p 1165593
23/12/2022 216.30p 218.00p 216.30p 217.80p 491179
22/12/2022 218.90p 221.60p 217.70p 217.90p 3375690
21/12/2022 214.70p 220.00p 214.70p 218.90p 4113585
20/12/2022 213.90p 215.60p 212.50p 214.50p 3064685
19/12/2022 214.80p 217.80p 213.70p 215.90p 3370817
16/12/2022 214.70p 214.80p 209.00p 214.00p 8094941
15/12/2022 212.00p 217.10p 211.20p 214.00p 5292984
14/12/2022 218.10p 218.10p 212.60p 213.10p 12953300
13/12/2022 214.10p 221.10p 211.70p 215.80p 7084049
12/12/2022 214.30p 219.60p 213.60p 213.60p 3763827
09/12/2022 211.70p 218.30p 211.10p 215.20p 5141766
08/12/2022 209.30p 210.50p 203.80p 204.30p 2358943
07/12/2022 208.00p 212.80p 208.00p 209.60p 3550410
06/12/2022 211.40p 212.11p 208.10p 211.40p 2391518
05/12/2022 215.10p 215.10p 211.60p 212.40p 1026180
02/12/2022 216.60p 218.20p 213.50p 213.60p 1444833
01/12/2022 210.90p 219.10p 210.60p 216.70p 3489218
30/11/2022 211.10p 211.40p 208.15p 209.00p 8785340
29/11/2022 213.30p 213.80p 209.90p 210.10p 2153945
28/11/2022 214.10p 214.50p 210.50p 212.90p 4167388
25/11/2022 210.40p 216.10p 205.60p 215.60p 3909988
24/11/2022 217.80p 218.70p 216.30p 218.10p 1588490
23/11/2022 215.80p 219.30p 214.40p 216.00p 1948149
22/11/2022 216.20p 218.10p 214.50p 214.90p 1639507
21/11/2022 219.90p 219.90p 213.00p 216.40p 1902634
18/11/2022 212.90p 218.70p 209.50p 218.70p 3369554
17/11/2022 210.00p 214.10p 209.50p 212.30p 2630973
16/11/2022 218.90p 220.50p 211.70p 213.10p 5277849
15/11/2022 212.00p 219.40p 212.00p 218.80p 4472111
14/11/2022 216.80p 217.10p 212.30p 212.30p 3456705
11/11/2022 228.10p 229.90p 216.40p 216.40p 7071547
10/11/2022 212.20p 227.20p 212.20p 225.60p 4159316
09/11/2022 216.80p 218.50p 213.60p 214.00p 3450041
08/11/2022 220.10p 221.60p 216.70p 218.10p 5632644
07/11/2022 218.30p 221.90p 217.15p 220.90p 5075189
04/11/2022 212.40p 219.60p 212.40p 218.80p 3783103
03/11/2022 215.00p 220.70p 215.00p 220.10p 2194816
02/11/2022 218.40p 222.80p 218.40p 218.80p 3707399
01/11/2022 219.00p 222.40p 218.40p 219.80p 1813456
31/10/2022 216.80p 218.20p 213.10p 216.70p 1345165
28/10/2022 215.90p 215.90p 212.20p 214.60p 1260031
27/10/2022 216.20p 218.60p 212.40p 216.90p 2930266
26/10/2022 216.60p 218.10p 211.60p 212.90p 14342890
25/10/2022 214.50p 219.60p 212.80p 218.70p 2158409
24/10/2022 205.30p 215.90p 205.00p 213.30p 1963837
21/10/2022 209.00p 211.40p 207.60p 210.00p 2942113
20/10/2022 211.40p 214.80p 207.90p 210.00p 7176150
19/10/2022 216.30p 217.20p 204.57p 211.50p 4705223
18/10/2022 220.40p 221.50p 217.50p 217.60p 2086649
17/10/2022 211.30p 220.75p 210.60p 218.30p 2614497
14/10/2022 221.40p 223.30p 212.50p 213.90p 4168075
13/10/2022 207.70p 218.00p 202.90p 217.50p 6604094
12/10/2022 221.80p 221.80p 205.80p 207.90p 5150390
11/10/2022 222.50p 223.60p 215.50p 217.30p 2921163
10/10/2022 232.40p 232.40p 223.60p 224.90p 1381813
07/10/2022 228.30p 229.40p 223.80p 227.30p 2408156
06/10/2022 234.00p 234.00p 228.20p 228.80p 3160436
05/10/2022 232.00p 233.60p 228.50p 229.90p 4114201
04/10/2022 229.10p 240.03p 224.50p 234.00p 5877412
03/10/2022 219.20p 227.20p 219.20p 226.90p 2241479
30/09/2022 217.50p 225.00p 216.90p 224.10p 4454930
29/09/2022 231.10p 232.60p 214.70p 217.40p 6319032
28/09/2022 232.20p 236.40p 228.00p 233.50p 4544629
27/09/2022 236.50p 240.30p 234.50p 234.50p 13825247
26/09/2022 230.60p 238.50p 230.60p 235.40p 3328376
23/09/2022 236.40p 236.55p 228.10p 233.70p 4301603
22/09/2022 249.40p 249.90p 236.30p 237.70p 3375580
21/09/2022 243.20p 251.80p 240.80p 251.60p 13036284
20/09/2022 246.80p 247.70p 241.00p 242.50p 6696348
19/09/2022 245.20p 245.70p 241.40p 245.60p 8034194
16/09/2022 245.20p 245.70p 241.40p 245.60p 8034194
15/09/2022 245.30p 247.50p 243.80p 245.00p 5223597
14/09/2022 249.10p 251.00p 245.70p 246.10p 3157964
13/09/2022 255.10p 258.50p 250.70p 250.80p 5283957
12/09/2022 258.40p 259.30p 256.60p 257.50p 4330010
09/09/2022 255.00p 258.50p 253.40p 256.50p 5142658
08/09/2022 254.80p 255.90p 244.80p 250.70p 4167769
07/09/2022 250.50p 253.80p 248.10p 252.70p 3440221
06/09/2022 246.30p 253.30p 246.30p 250.60p 4136030
05/09/2022 241.70p 248.70p 240.16p 247.70p 4198709
02/09/2022 238.40p 246.30p 237.20p 245.90p 4409608
01/09/2022 243.30p 243.90p 236.50p 236.60p 4080960
31/08/2022 246.70p 247.80p 243.80p 244.00p 5953983
30/08/2022 245.50p 247.00p 242.80p 243.30p 4973424
29/08/2022 247.20p 249.00p 242.90p 242.90p 3283322
26/08/2022 247.20p 249.00p 242.90p 242.90p 3283322
25/08/2022 249.90p 251.60p 246.90p 247.10p 3334214
24/08/2022 246.80p 247.80p 244.20p 247.10p 3210135
23/08/2022 248.40p 250.10p 246.00p 246.60p 5511546
22/08/2022 250.90p 252.15p 248.20p 248.40p 3615343
19/08/2022 248.10p 255.90p 248.10p 249.90p 4220609
18/08/2022 249.70p 255.00p 248.35p 253.80p 4053497
17/08/2022 245.80p 255.20p 245.80p 249.70p 7519088
16/08/2022 243.90p 253.80p 243.90p 250.60p 4139102
15/08/2022 250.80p 253.70p 247.70p 249.70p 3827158
12/08/2022 248.40p 250.80p 245.40p 250.80p 2355328
11/08/2022 261.60p 261.60p 246.40p 246.40p 4205535
10/08/2022 248.20p 258.60p 248.20p 257.00p 4525276
09/08/2022 245.50p 256.55p 245.50p 249.30p 6464206
08/08/2022 239.30p 248.20p 236.00p 246.90p 3624589
05/08/2022 239.50p 242.90p 238.90p 239.40p 3270166
04/08/2022 238.10p 242.14p 237.60p 241.20p 6692837
03/08/2022 247.10p 248.50p 229.91p 238.20p 13625269
02/08/2022 255.80p 263.00p 239.70p 246.70p 7897190
01/08/2022 272.00p 274.10p 267.80p 267.80p 3104544
29/07/2022 270.50p 274.15p 269.10p 272.20p 3194062
28/07/2022 265.00p 268.60p 261.30p 268.30p 2284934
27/07/2022 261.10p 263.00p 260.60p 262.50p 2563158
26/07/2022 269.30p 270.00p 259.10p 261.00p 3651174
25/07/2022 273.50p 274.50p 270.00p 270.00p 3018008
22/07/2022 274.70p 277.00p 273.00p 274.00p 3656121
21/07/2022 266.90p 276.00p 266.90p 274.90p 4448122
20/07/2022 269.10p 269.60p 264.30p 268.60p 6899786
19/07/2022 257.30p 265.60p 257.30p 264.80p 2734229
18/07/2022 259.60p 260.00p 257.70p 258.60p 4222028
15/07/2022 251.70p 256.80p 249.40p 255.90p 3618473
14/07/2022 254.80p 256.30p 248.00p 250.80p 3166739

*Close Price adjusted for both dividends and splits