Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/07/2022 250.70p 256.80p 249.40p 256.10p 4504632
11/07/2022 246.60p 251.40p 244.20p 250.40p 2821935
08/07/2022 250.00p 254.00p 245.40p 249.70p 3827969
07/07/2022 244.20p 250.70p 244.20p 250.20p 4019380
06/07/2022 242.80p 248.70p 242.40p 242.40p 5375923
05/07/2022 247.40p 248.20p 238.80p 240.10p 2784728
04/07/2022 244.90p 250.50p 243.20p 245.60p 5230127
01/07/2022 247.50p 250.30p 241.60p 243.30p 3427452
30/06/2022 247.60p 251.00p 240.20p 249.80p 3374314
29/06/2022 251.60p 251.60p 247.50p 249.10p 3218757
28/06/2022 249.90p 255.80p 249.90p 251.00p 2632125
27/06/2022 254.00p 254.50p 249.80p 253.40p 3449943
24/06/2022 242.70p 251.20p 242.70p 250.00p 2321699
23/06/2022 244.40p 246.60p 241.70p 243.70p 3025212
22/06/2022 240.80p 245.20p 236.50p 244.60p 3134393
21/06/2022 237.00p 245.78p 237.00p 242.10p 2570909
20/06/2022 239.10p 241.10p 236.70p 240.40p 1837873
17/06/2022 237.80p 239.90p 232.20p 238.20p 8104606
16/06/2022 235.60p 238.27p 231.80p 234.00p 4526797
15/06/2022 242.70p 242.70p 236.80p 239.00p 5847529
14/06/2022 238.50p 240.75p 233.90p 236.70p 4372194
13/06/2022 242.70p 242.70p 236.50p 237.80p 4187060
10/06/2022 247.30p 249.60p 243.30p 243.30p 3184494
09/06/2022 247.70p 249.40p 246.40p 248.90p 3504346
08/06/2022 257.00p 257.00p 249.40p 249.70p 5035506
07/06/2022 257.20p 257.40p 253.10p 254.20p 4249936
06/06/2022 259.60p 260.00p 256.40p 257.20p 2277526
03/06/2022 259.00p 260.20p 255.00p 255.00p 2094043
02/06/2022 259.00p 260.20p 255.00p 255.00p 2094043
01/06/2022 259.00p 260.20p 255.00p 255.00p 2065927
31/05/2022 260.10p 261.50p 255.00p 256.20p 7594198
30/05/2022 258.10p 264.60p 257.20p 259.60p 4440186
27/05/2022 256.00p 261.30p 256.00p 257.80p 5158799
26/05/2022 245.20p 257.30p 245.20p 257.30p 8493375
25/05/2022 240.00p 249.30p 240.00p 248.90p 6836291
24/05/2022 242.70p 249.60p 240.60p 243.00p 6115537
23/05/2022 239.70p 248.30p 237.65p 248.30p 7497991
20/05/2022 232.60p 236.40p 231.90p 236.10p 4622756
19/05/2022 235.60p 237.00p 227.90p 230.10p 7346832
18/05/2022 242.20p 243.50p 239.08p 239.20p 3436414
17/05/2022 243.60p 245.05p 241.10p 241.90p 3469491
16/05/2022 238.10p 243.60p 237.00p 241.70p 2914587
13/05/2022 234.40p 239.80p 233.50p 239.80p 3200085
12/05/2022 233.20p 233.80p 226.00p 232.20p 4154122
11/05/2022 230.20p 236.00p 228.70p 234.30p 6787544
10/05/2022 230.40p 234.20p 227.90p 229.50p 3739006
09/05/2022 231.60p 232.80p 226.30p 226.30p 5273071
06/05/2022 233.00p 234.30p 229.40p 231.10p 3233248
05/05/2022 240.80p 242.10p 234.80p 234.80p 7035984
04/05/2022 239.40p 239.90p 234.80p 236.80p 3024432
03/05/2022 232.70p 243.80p 232.70p 239.80p 5396118
02/05/2022 238.00p 238.00p 234.60p 235.00p 2987475
29/04/2022 238.00p 238.00p 234.60p 235.00p 2987475
28/04/2022 235.60p 235.60p 232.00p 233.00p 3558338
27/04/2022 231.90p 235.60p 225.90p 232.60p 4611190
26/04/2022 241.00p 242.20p 236.80p 237.00p 1519685
25/04/2022 233.30p 238.00p 231.10p 237.00p 4281145
22/04/2022 234.30p 240.80p 234.30p 238.20p 5290097
21/04/2022 245.00p 245.00p 237.00p 237.60p 4362838
20/04/2022 239.70p 243.10p 238.30p 241.40p 4256849
19/04/2022 237.90p 239.80p 235.60p 237.70p 3355035
18/04/2022 237.60p 240.20p 237.30p 238.00p 2516900
15/04/2022 237.60p 240.20p 237.30p 238.00p 2516900
14/04/2022 237.60p 240.20p 237.30p 238.00p 2516900
13/04/2022 243.50p 243.50p 234.70p 236.60p 3304448
12/04/2022 236.60p 239.70p 234.50p 237.80p 6049130
11/04/2022 240.70p 243.20p 238.00p 238.80p 2376982
08/04/2022 242.00p 243.60p 238.90p 240.20p 15849895
07/04/2022 239.90p 243.20p 236.70p 237.10p 4213156
06/04/2022 245.60p 245.90p 241.20p 243.20p 5585204
05/04/2022 238.40p 245.50p 238.40p 243.60p 3108587
04/04/2022 237.70p 240.30p 236.60p 238.70p 2323539
01/04/2022 230.20p 237.50p 230.20p 236.20p 4653890
31/03/2022 237.70p 238.10p 234.00p 234.00p 8024587
30/03/2022 234.90p 236.70p 232.30p 235.50p 4760416
29/03/2022 231.20p 237.00p 230.00p 236.30p 6088192
28/03/2022 220.10p 226.70p 220.10p 225.80p 2782562
25/03/2022 223.10p 226.40p 222.60p 223.80p 3104046
24/03/2022 223.00p 224.27p 220.70p 222.80p 1924966
23/03/2022 221.30p 225.70p 220.40p 221.40p 2728625
22/03/2022 220.20p 226.70p 220.20p 224.50p 3891300
21/03/2022 221.50p 227.20p 221.50p 222.90p 2718005
18/03/2022 218.40p 228.60p 218.40p 226.20p 18340258
17/03/2022 219.20p 223.40p 218.50p 223.30p 5337540
16/03/2022 210.30p 219.50p 210.30p 218.70p 8594393
15/03/2022 208.90p 209.00p 203.45p 204.40p 13301231
14/03/2022 204.90p 209.05p 202.70p 208.00p 5868360
11/03/2022 195.95p 205.20p 195.95p 199.90p 8417236
10/03/2022 198.95p 199.95p 194.35p 194.35p 40969652
09/03/2022 189.95p 198.95p 189.45p 198.10p 4234308
08/03/2022 184.70p 190.95p 184.32p 185.30p 5066139
07/03/2022 179.40p 188.80p 177.30p 186.55p 6792444
04/03/2022 186.85p 189.05p 181.62p 182.95p 7320946
03/03/2022 199.65p 204.61p 188.25p 189.35p 5695946
02/03/2022 191.45p 206.10p 190.60p 200.10p 6313520
01/03/2022 192.90p 202.60p 190.45p 192.75p 7571206
28/02/2022 187.85p 193.53p 187.35p 193.00p 4789867
25/02/2022 184.00p 192.30p 180.80p 191.35p 5344235
24/02/2022 185.50p 187.10p 178.85p 178.85p 6429628
23/02/2022 189.60p 193.35p 189.00p 189.30p 5289949
22/02/2022 185.80p 192.50p 184.55p 188.75p 3630722
21/02/2022 196.95p 196.95p 188.15p 189.90p 8032504
18/02/2022 192.20p 196.15p 191.43p 191.75p 2645108
17/02/2022 199.90p 199.90p 191.05p 191.05p 3173284
16/02/2022 194.70p 199.85p 194.70p 196.65p 9248617
15/02/2022 195.00p 200.00p 195.00p 198.70p 4732118
14/02/2022 195.45p 198.05p 193.95p 196.00p 3340936
11/02/2022 197.05p 201.70p 196.00p 200.00p 5443841
10/02/2022 206.20p 206.20p 199.00p 199.85p 3518895
09/02/2022 197.05p 203.50p 197.05p 202.00p 3955226
08/02/2022 196.15p 200.60p 196.15p 197.35p 3825454
07/02/2022 197.80p 199.50p 194.70p 198.75p 3982804
04/02/2022 194.70p 196.75p 193.00p 193.90p 3798348
03/02/2022 193.35p 197.70p 193.35p 193.75p 3404180
02/02/2022 197.60p 199.00p 195.22p 197.45p 3362428
01/02/2022 194.20p 197.50p 191.65p 192.95p 4847289
31/01/2022 191.35p 193.85p 190.50p 192.50p 3482079
28/01/2022 187.50p 191.75p 186.35p 188.10p 5450871
27/01/2022 198.50p 198.90p 187.70p 188.20p 5581830
26/01/2022 203.60p 208.60p 200.80p 205.60p 3015336
25/01/2022 199.20p 201.70p 196.40p 198.90p 3692625
24/01/2022 205.00p 206.90p 195.80p 195.80p 3446637
21/01/2022 212.10p 212.10p 205.60p 207.60p 1550876
20/01/2022 210.80p 215.65p 210.80p 213.80p 1631747
19/01/2022 209.00p 217.70p 209.00p 213.60p 4745731
18/01/2022 217.00p 217.00p 212.90p 214.60p 2006246
17/01/2022 210.00p 217.60p 210.00p 215.60p 5175890
14/01/2022 215.90p 215.90p 211.50p 212.60p 2683377
13/01/2022 215.40p 217.20p 214.40p 214.40p 2922291
12/01/2022 215.90p 216.70p 212.90p 216.70p 6139445
10/01/2022 220.80p 222.10p 217.30p 218.00p 2795725
07/01/2022 220.80p 221.30p 217.70p 219.60p 3308094
06/01/2022 222.00p 224.70p 220.90p 221.10p 2434465
05/01/2022 230.10p 231.50p 226.40p 226.40p 3856821
04/01/2022 228.10p 232.00p 228.00p 230.50p 3197114
31/12/2021 225.00p 227.40p 222.79p 227.40p 825476
30/12/2021 228.00p 228.40p 225.90p 225.90p 631889
29/12/2021 226.90p 230.50p 226.41p 228.10p 2643195
24/12/2021 222.10p 225.80p 222.10p 224.60p 364812
23/12/2021 216.10p 226.20p 216.10p 225.00p 1767984
22/12/2021 216.80p 222.10p 216.80p 222.10p 1326092
21/12/2021 220.70p 221.40p 215.40p 220.20p 1779325
20/12/2021 215.00p 218.10p 214.20p 215.40p 2475803
17/12/2021 214.20p 219.20p 214.20p 219.20p 6050524
16/12/2021 216.00p 217.10p 213.80p 215.20p 5361132
15/12/2021 215.00p 217.10p 211.10p 211.80p 9856876
14/12/2021 216.90p 219.00p 214.90p 214.90p 5024620
13/12/2021 216.00p 220.80p 216.00p 216.20p 2216492
10/12/2021 221.10p 222.80p 219.10p 219.10p 2287940
09/12/2021 222.60p 225.10p 221.10p 222.60p 3745946
08/12/2021 220.00p 230.30p 217.98p 221.40p 5239293
07/12/2021 210.00p 216.30p 210.00p 215.80p 3291202
06/12/2021 212.90p 214.16p 209.20p 210.10p 1433457
03/12/2021 209.50p 213.95p 209.50p 210.80p 2134796
02/12/2021 218.00p 218.50p 211.10p 212.20p 2674294
01/12/2021 215.90p 220.60p 214.10p 220.60p 2253347
30/11/2021 222.80p 227.19p 213.30p 214.40p 7750556
29/11/2021 220.90p 228.50p 220.20p 227.50p 3496742
26/11/2021 222.40p 224.10p 218.80p 219.30p 1678819
25/11/2021 227.70p 229.10p 226.10p 227.70p 1791990
24/11/2021 224.20p 227.20p 222.70p 227.00p 2144212
23/11/2021 224.50p 225.50p 222.20p 223.80p 1195703
22/11/2021 227.20p 229.60p 225.80p 226.30p 2156701
19/11/2021 229.20p 229.20p 225.80p 227.70p 2052673
18/11/2021 224.80p 226.50p 224.40p 226.50p 1843708
17/11/2021 224.90p 227.70p 223.70p 225.90p 2346696
16/11/2021 229.50p 232.00p 226.10p 227.50p 10160834
15/11/2021 239.00p 239.00p 231.10p 231.90p 2474480
12/11/2021 235.00p 238.80p 234.40p 236.40p 3541173
11/11/2021 235.40p 236.40p 232.90p 235.00p 3149043
10/11/2021 231.40p 237.10p 230.80p 235.70p 7839170
09/11/2021 231.90p 233.40p 230.70p 231.00p 3625606
08/11/2021 230.10p 233.70p 229.40p 232.60p 1859160
05/11/2021 229.40p 232.30p 228.70p 230.10p 2570365
04/11/2021 229.80p 230.30p 228.10p 229.60p 2571184
03/11/2021 229.90p 230.90p 228.70p 229.50p 3187796
02/11/2021 232.40p 232.40p 228.80p 229.50p 4289454
01/11/2021 233.00p 233.45p 231.30p 232.60p 2449119
29/10/2021 236.20p 236.20p 231.72p 232.70p 3110208
28/10/2021 237.80p 239.70p 234.40p 236.60p 2549607
27/10/2021 241.40p 242.50p 236.80p 237.80p 4014654
26/10/2021 236.60p 242.50p 236.60p 242.50p 4081806
25/10/2021 236.90p 241.30p 235.20p 236.10p 3936942
22/10/2021 234.90p 236.40p 232.85p 236.30p 2975701
21/10/2021 232.60p 233.10p 227.40p 233.10p 3766230
20/10/2021 229.40p 231.00p 228.00p 228.00p 3033953
19/10/2021 229.80p 231.30p 226.80p 230.00p 3346635
18/10/2021 227.60p 233.10p 226.90p 229.20p 5206085
15/10/2021 226.10p 229.20p 225.80p 227.10p 11889610
14/10/2021 219.70p 228.40p 218.70p 225.40p 6906639
13/10/2021 217.90p 219.80p 210.07p 218.20p 9837274
12/10/2021 201.20p 203.10p 201.10p 202.80p 3155499
11/10/2021 201.30p 204.40p 201.29p 203.40p 3743910
08/10/2021 201.50p 202.60p 200.90p 201.70p 2974050
07/10/2021 200.00p 202.20p 199.22p 201.60p 4237140
06/10/2021 202.50p 204.10p 196.50p 198.80p 3732468
05/10/2021 201.20p 204.50p 199.97p 203.60p 3594767
04/10/2021 202.00p 203.50p 199.95p 199.95p 2789249
01/10/2021 204.40p 204.60p 201.60p 202.60p 2291334
30/09/2021 204.10p 205.80p 202.90p 204.30p 3462523

*Close Price adjusted for both dividends and splits