Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits