Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/09/2021 203.90p 205.06p 200.80p 201.90p 3748183
28/09/2021 209.00p 209.56p 201.70p 201.90p 5322845
27/09/2021 209.20p 210.40p 208.20p 208.80p 3338624
24/09/2021 205.20p 209.00p 205.10p 207.80p 2371272
23/09/2021 210.90p 212.19p 209.10p 209.60p 1795131
22/09/2021 211.00p 212.48p 209.30p 209.30p 3864994
21/09/2021 207.10p 211.20p 206.70p 209.80p 5175361
20/09/2021 208.60p 209.80p 205.80p 205.80p 5161700
17/09/2021 211.30p 211.70p 209.60p 211.00p 5751898
16/09/2021 209.30p 213.10p 209.20p 210.50p 3577502
15/09/2021 206.70p 210.60p 206.70p 209.10p 3279590
14/09/2021 212.40p 214.90p 209.30p 209.80p 3587443
13/09/2021 213.00p 213.20p 210.00p 211.30p 4187179
10/09/2021 210.90p 215.50p 210.90p 211.50p 4047880
09/09/2021 210.80p 214.66p 207.40p 212.50p 4677201
08/09/2021 212.80p 214.10p 211.40p 212.40p 3545641
07/09/2021 216.70p 217.00p 214.10p 214.60p 2468773
06/09/2021 219.90p 219.90p 215.20p 215.30p 2283976
03/09/2021 218.30p 219.20p 215.00p 217.30p 4725179
02/09/2021 215.70p 218.00p 215.36p 217.20p 2664343
01/09/2021 217.80p 218.60p 215.00p 217.20p 3193089
31/08/2021 215.00p 217.90p 214.40p 216.60p 5532168
27/08/2021 215.10p 216.30p 214.10p 215.80p 3790688
26/08/2021 214.90p 217.10p 214.60p 215.70p 2034397
25/08/2021 213.10p 215.80p 212.70p 215.80p 4283742
24/08/2021 214.60p 215.70p 211.90p 212.00p 4934752
23/08/2021 216.50p 217.40p 214.20p 214.50p 2741430
20/08/2021 216.00p 216.30p 213.35p 216.30p 2944306
19/08/2021 216.30p 216.30p 213.30p 214.20p 4214346
18/08/2021 214.50p 216.80p 213.85p 216.80p 2636705
17/08/2021 214.90p 215.20p 212.20p 214.00p 4121650
16/08/2021 214.50p 215.40p 212.50p 214.00p 3823202
13/08/2021 219.00p 220.20p 214.90p 215.00p 4143500
12/08/2021 216.80p 220.00p 216.80p 219.10p 5333402
11/08/2021 214.80p 217.40p 213.90p 216.50p 3954900
10/08/2021 209.60p 215.60p 209.50p 214.30p 4320479
09/08/2021 207.90p 211.40p 207.90p 209.30p 3847297
06/08/2021 208.50p 210.80p 208.20p 209.60p 3459848
05/08/2021 208.10p 211.50p 207.10p 209.40p 3912003
04/08/2021 203.20p 211.10p 202.70p 210.20p 7997298
03/08/2021 202.30p 203.40p 199.65p 202.20p 4287477
02/08/2021 199.25p 201.50p 198.05p 200.00p 2817949
30/07/2021 197.85p 199.10p 194.85p 197.95p 6035496
29/07/2021 190.40p 200.00p 190.40p 197.85p 5449178
28/07/2021 196.00p 199.60p 190.40p 195.55p 5679502
27/07/2021 185.90p 191.95p 185.90p 191.45p 3988619
26/07/2021 185.75p 191.35p 185.75p 191.00p 2844319
23/07/2021 191.85p 191.85p 189.40p 190.50p 2837023
22/07/2021 190.00p 192.40p 189.80p 189.95p 3768224
21/07/2021 186.30p 190.55p 185.95p 189.70p 2673013
20/07/2021 186.85p 187.15p 183.90p 186.05p 4337507
19/07/2021 189.60p 190.05p 184.80p 185.35p 2980585
16/07/2021 191.50p 192.85p 191.05p 191.90p 3578405
15/07/2021 193.00p 193.60p 190.10p 190.40p 3320104
14/07/2021 193.70p 194.25p 192.45p 192.45p 1744124
13/07/2021 193.50p 197.54p 193.50p 194.55p 3275592
12/07/2021 193.60p 195.65p 192.95p 194.95p 3031505
09/07/2021 188.50p 193.80p 187.65p 192.65p 3770350
08/07/2021 188.75p 189.20p 186.35p 187.65p 3458653
07/07/2021 187.90p 190.25p 187.90p 189.00p 2563020
06/07/2021 183.35p 188.20p 183.35p 188.20p 3582616
05/07/2021 180.25p 187.00p 180.25p 185.00p 5531089
02/07/2021 180.80p 183.65p 179.70p 182.75p 3398869
01/07/2021 180.80p 181.75p 179.60p 180.85p 3685051
30/06/2021 185.50p 185.50p 178.55p 179.95p 3383420
29/06/2021 184.10p 185.30p 182.15p 182.45p 2845977
28/06/2021 182.60p 183.70p 182.05p 182.45p 3583516
25/06/2021 183.00p 184.10p 181.55p 183.00p 2402765
24/06/2021 179.20p 183.90p 179.20p 182.70p 2987131
23/06/2021 183.40p 185.00p 182.95p 183.40p 3303005
22/06/2021 183.65p 184.55p 182.00p 184.50p 2885308
21/06/2021 185.35p 187.90p 181.63p 184.05p 4538477
18/06/2021 190.80p 192.30p 186.10p 186.10p 7119692
17/06/2021 191.55p 191.95p 188.80p 190.20p 3723571
16/06/2021 187.85p 190.85p 186.95p 190.20p 4876903
15/06/2021 185.00p 189.90p 185.00p 188.75p 4399119
14/06/2021 186.05p 188.40p 185.50p 187.35p 2677978
11/06/2021 177.50p 184.95p 177.50p 184.85p 2162133
10/06/2021 177.50p 183.70p 177.50p 181.25p 1987974
09/06/2021 179.00p 181.85p 178.70p 181.05p 2279948
08/06/2021 178.75p 181.50p 178.15p 181.10p 1561422
07/06/2021 178.00p 179.65p 177.65p 178.75p 1369165
04/06/2021 180.00p 180.00p 177.50p 177.95p 911105
03/06/2021 177.50p 178.65p 176.90p 178.45p 1309818
02/06/2021 180.00p 180.00p 176.55p 177.85p 1743330
01/06/2021 178.50p 179.75p 177.55p 177.65p 1231150
31/05/2021 176.80p 179.85p 176.80p 178.20p 2340909
28/05/2021 176.80p 179.85p 176.80p 178.20p 2340909
27/05/2021 176.80p 177.55p 175.65p 176.45p 3251149
26/05/2021 177.70p 179.10p 176.15p 176.90p 1891531
25/05/2021 174.75p 177.90p 174.40p 177.15p 5263879
24/05/2021 171.55p 175.50p 171.55p 174.35p 2009598
21/05/2021 168.15p 173.00p 168.15p 172.90p 2199025
20/05/2021 168.25p 170.52p 168.25p 169.80p 1781892
19/05/2021 168.00p 170.20p 167.35p 169.00p 2376139
18/05/2021 170.45p 170.90p 167.85p 168.50p 1923465
17/05/2021 171.40p 172.48p 169.00p 169.00p 2595649
14/05/2021 164.05p 172.08p 163.95p 171.40p 3213128
13/05/2021 163.20p 167.85p 160.95p 163.30p 1750963
12/05/2021 160.00p 162.95p 160.00p 161.20p 2150340
11/05/2021 164.40p 166.40p 161.10p 161.45p 3353601
10/05/2021 166.40p 167.55p 165.05p 166.85p 1226834
07/05/2021 164.20p 168.60p 164.20p 166.05p 1427532
06/05/2021 169.20p 169.20p 166.35p 167.15p 1790237
05/05/2021 165.60p 168.75p 164.45p 166.00p 2230308
04/05/2021 169.50p 171.35p 168.05p 168.10p 4487067
30/04/2021 164.85p 168.90p 163.44p 168.15p 4160028
29/04/2021 157.50p 166.75p 157.50p 165.35p 3008927
28/04/2021 164.95p 164.95p 161.10p 161.30p 1948108
27/04/2021 163.60p 163.60p 160.80p 161.20p 2450587
26/04/2021 162.20p 164.60p 161.50p 163.55p 1450653
23/04/2021 160.25p 162.59p 157.95p 162.15p 1922004
22/04/2021 160.85p 161.40p 158.95p 159.50p 2182169
21/04/2021 164.45p 165.35p 160.83p 161.25p 2018357
20/04/2021 167.15p 167.20p 163.85p 163.85p 2471513
19/04/2021 170.00p 170.00p 163.50p 165.05p 2165269
16/04/2021 164.10p 167.65p 164.10p 166.35p 1679165
15/04/2021 167.95p 167.95p 164.90p 165.45p 2281396
14/04/2021 163.00p 165.20p 163.00p 164.70p 2186325
13/04/2021 165.75p 167.10p 163.30p 165.30p 1561393
12/04/2021 165.00p 169.96p 164.55p 165.60p 2323894
09/04/2021 169.25p 169.25p 164.80p 165.50p 1417878
08/04/2021 164.85p 167.10p 164.60p 166.00p 2791815
07/04/2021 164.75p 169.25p 164.45p 168.40p 5056441
06/04/2021 162.80p 165.64p 161.90p 164.60p 3171006
01/04/2021 162.85p 163.39p 160.95p 161.40p 2196502
31/03/2021 159.95p 162.25p 159.40p 161.05p 2944610
30/03/2021 155.95p 162.10p 155.95p 161.35p 2040282
29/03/2021 161.40p 163.35p 159.15p 160.10p 1869289
26/03/2021 163.35p 163.35p 160.65p 162.45p 1600991
25/03/2021 159.30p 164.65p 159.30p 161.10p 2632363
24/03/2021 162.15p 163.25p 160.45p 162.05p 1607591
23/03/2021 165.00p 165.00p 161.25p 162.15p 2611810
22/03/2021 157.55p 162.65p 156.20p 162.65p 3912235
19/03/2021 153.70p 158.70p 152.70p 157.55p 13816228
18/03/2021 156.25p 157.45p 154.45p 157.00p 2061777
17/03/2021 155.20p 157.25p 153.90p 155.20p 2904679
16/03/2021 148.20p 156.15p 148.20p 155.50p 2445037
15/03/2021 154.30p 155.27p 151.30p 151.60p 2442990
12/03/2021 151.05p 155.30p 151.05p 154.10p 1866977
11/03/2021 154.80p 156.85p 154.35p 154.45p 4514408
10/03/2021 152.05p 156.10p 152.05p 155.00p 2428122
09/03/2021 154.05p 156.40p 152.65p 155.40p 3205190
08/03/2021 153.15p 156.60p 150.65p 155.35p 4863797
05/03/2021 158.75p 159.70p 150.70p 151.95p 5154750
04/03/2021 163.35p 163.78p 160.15p 160.15p 3489498
03/03/2021 158.90p 163.20p 158.45p 162.85p 3525110
02/03/2021 152.80p 158.55p 152.80p 157.15p 5649693
01/03/2021 154.05p 156.55p 151.80p 153.70p 3163440
26/02/2021 145.95p 152.50p 145.90p 149.90p 4717866
25/02/2021 148.50p 149.85p 148.15p 148.85p 3340428
24/02/2021 146.00p 149.40p 143.45p 148.45p 3204773
23/02/2021 146.00p 146.00p 142.00p 143.90p 2331006
22/02/2021 143.00p 144.30p 140.90p 143.60p 2982460
19/02/2021 146.20p 147.13p 143.45p 143.45p 2599356
18/02/2021 148.00p 150.30p 144.85p 145.35p 3538274
17/02/2021 152.00p 152.00p 148.80p 148.80p 2290251
16/02/2021 152.30p 153.45p 150.70p 151.70p 1821305
15/02/2021 150.00p 152.70p 150.00p 152.30p 1462647
12/02/2021 150.95p 152.90p 148.35p 150.75p 1585314
11/02/2021 150.00p 151.40p 149.10p 150.90p 2480928
10/02/2021 153.85p 154.85p 150.45p 150.75p 1686151
09/02/2021 149.65p 152.50p 148.60p 152.50p 1745225
08/02/2021 148.25p 152.10p 148.25p 149.80p 1994435
05/02/2021 152.50p 155.28p 150.65p 151.25p 1863446
04/02/2021 151.05p 157.90p 150.10p 153.60p 2499520
03/02/2021 150.35p 153.00p 149.85p 151.55p 3061727
02/02/2021 148.40p 149.78p 146.80p 149.65p 1734708
01/02/2021 145.75p 148.00p 145.60p 148.00p 1727296
29/01/2021 146.55p 147.90p 145.00p 146.25p 1883278
28/01/2021 150.50p 151.35p 145.20p 147.85p 2613546
27/01/2021 149.50p 153.50p 147.05p 147.30p 4484298
26/01/2021 149.20p 154.10p 149.20p 152.45p 1128042
25/01/2021 151.95p 153.20p 151.25p 151.95p 2739562
22/01/2021 149.20p 152.50p 149.20p 152.00p 2586415
21/01/2021 152.75p 153.60p 151.60p 152.50p 1896037
20/01/2021 152.65p 152.65p 148.45p 151.75p 1194574
19/01/2021 154.00p 154.00p 148.77p 148.90p 1889398
18/01/2021 151.80p 152.95p 149.95p 152.35p 1063476
15/01/2021 148.50p 153.45p 148.35p 150.40p 2826824
14/01/2021 149.60p 153.70p 149.60p 152.35p 2253935
13/01/2021 149.00p 153.05p 149.00p 151.75p 2902203
12/01/2021 152.00p 152.00p 148.75p 150.40p 2370755
11/01/2021 151.50p 151.60p 148.20p 148.20p 1596682
08/01/2021 148.50p 152.50p 147.40p 149.50p 3864184
07/01/2021 147.00p 148.85p 145.00p 146.65p 1780568
06/01/2021 139.10p 145.95p 139.10p 145.95p 3297609
05/01/2021 140.45p 144.00p 140.03p 142.20p 2018439
04/01/2021 138.30p 143.90p 138.30p 141.35p 2767509
31/12/2020 140.00p 141.00p 137.35p 138.00p 586885
30/12/2020 142.90p 143.70p 141.10p 141.10p 1282392
29/12/2020 143.90p 145.00p 141.02p 142.90p 4199748
28/12/2020 135.55p 142.00p 135.55p 142.00p 989839
24/12/2020 135.55p 142.00p 135.55p 142.00p 989839
23/12/2020 138.20p 139.20p 135.30p 138.30p 2484430
22/12/2020 132.55p 135.85p 131.95p 135.50p 1260404
21/12/2020 130.30p 132.75p 128.25p 131.60p 2635318
18/12/2020 131.95p 134.35p 131.95p 133.10p 5968254
17/12/2020 137.10p 138.98p 133.50p 134.60p 5476093
16/12/2020 127.40p 134.05p 127.40p 133.70p 5668610

*Close Price adjusted for both dividends and splits