Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/08/2020 133.95p 134.65p 132.95p 133.65p 2261599
12/08/2020 130.15p 135.17p 130.15p 134.75p 1805104
11/08/2020 131.45p 134.25p 131.30p 133.40p 1733224
10/08/2020 130.80p 132.50p 128.65p 130.30p 2074082
07/08/2020 132.60p 132.60p 129.25p 131.55p 2793226
06/08/2020 128.85p 130.55p 127.60p 130.00p 3374399
05/08/2020 130.75p 131.70p 127.70p 131.70p 4088160
04/08/2020 130.60p 130.60p 125.65p 127.20p 2560293
03/08/2020 126.50p 127.60p 124.05p 127.35p 2415788
31/07/2020 124.00p 127.25p 123.20p 124.05p 3901312
30/07/2020 123.60p 126.90p 121.95p 122.95p 3972026
29/07/2020 126.00p 126.99p 124.90p 125.60p 3315664
28/07/2020 127.30p 128.85p 125.55p 125.65p 1586506
27/07/2020 125.95p 129.50p 125.95p 126.95p 2703660
24/07/2020 126.95p 129.95p 126.95p 128.70p 2120961
23/07/2020 130.70p 131.20p 128.25p 129.45p 2238213
22/07/2020 130.25p 130.45p 128.50p 130.20p 3720299
21/07/2020 130.70p 131.20p 129.00p 130.00p 2966001
20/07/2020 129.35p 130.25p 128.05p 129.55p 1593115
17/07/2020 127.40p 129.70p 127.40p 129.40p 1733361
16/07/2020 128.65p 129.75p 127.70p 129.70p 1962770
15/07/2020 134.35p 134.35p 129.40p 129.40p 2249536
14/07/2020 128.20p 131.50p 128.20p 131.10p 3097661
13/07/2020 131.50p 132.85p 129.45p 129.85p 2066889
10/07/2020 128.00p 131.25p 128.00p 129.60p 2894908
09/07/2020 132.85p 133.70p 128.10p 128.10p 2826112
08/07/2020 132.00p 134.95p 130.85p 131.20p 2274960
07/07/2020 132.00p 133.90p 132.00p 133.20p 2286933
06/07/2020 132.25p 134.05p 130.60p 134.05p 2131265
03/07/2020 133.20p 133.20p 128.85p 129.00p 2215785
02/07/2020 129.65p 130.72p 128.50p 130.00p 4816393
01/07/2020 133.60p 133.60p 127.65p 128.65p 2313623
30/06/2020 131.85p 132.40p 128.85p 130.65p 4614006
29/06/2020 129.70p 132.65p 129.65p 132.25p 2955431
26/06/2020 134.30p 135.15p 131.30p 131.30p 2399406
25/06/2020 127.90p 131.70p 127.00p 131.70p 3123052
24/06/2020 137.20p 137.20p 130.80p 130.80p 2070068
23/06/2020 138.75p 138.75p 135.05p 135.35p 3895197
22/06/2020 127.50p 136.50p 127.50p 135.90p 4368900
19/06/2020 129.10p 132.80p 128.70p 130.75p 7636629
18/06/2020 129.80p 131.65p 128.15p 129.55p 4140675
17/06/2020 129.40p 132.80p 129.40p 130.70p 3324878
16/06/2020 131.40p 132.80p 130.30p 131.45p 3412963
15/06/2020 127.90p 130.65p 127.85p 130.45p 4786795
12/06/2020 134.05p 136.70p 130.70p 131.55p 4093334
11/06/2020 135.25p 137.45p 133.15p 134.40p 4144194
10/06/2020 132.50p 137.90p 132.50p 137.20p 4094729
09/06/2020 142.15p 142.15p 131.85p 133.30p 7021257
08/06/2020 141.95p 143.15p 139.85p 140.85p 5728408
05/06/2020 144.30p 144.70p 142.30p 143.35p 3818137
04/06/2020 141.75p 145.00p 141.10p 142.20p 4548839
03/06/2020 143.45p 143.45p 140.25p 142.60p 3960707
02/06/2020 147.80p 147.80p 141.85p 142.55p 2861630
01/06/2020 144.35p 145.60p 143.55p 144.25p 2563971
29/05/2020 146.75p 146.75p 142.15p 142.40p 3345470
28/05/2020 147.00p 149.00p 143.95p 145.00p 2935737
27/05/2020 143.00p 146.55p 142.25p 145.90p 3929989
26/05/2020 139.00p 143.15p 138.70p 143.15p 2838875
25/05/2020 138.40p 140.70p 134.35p 138.90p 2088119
22/05/2020 138.40p 140.70p 134.35p 138.90p 2088119
21/05/2020 139.65p 143.10p 137.80p 139.70p 3881564
20/05/2020 137.55p 140.50p 136.72p 140.30p 3019235
19/05/2020 140.00p 140.10p 134.99p 138.00p 4916280
18/05/2020 134.05p 138.05p 133.85p 138.00p 4300559
15/05/2020 127.30p 132.15p 127.30p 131.90p 3395841
14/05/2020 132.65p 133.20p 126.00p 127.50p 3748412
13/05/2020 132.40p 134.15p 131.65p 133.00p 3752996
12/05/2020 133.00p 137.55p 132.90p 134.10p 3228718
11/05/2020 133.35p 134.60p 131.85p 133.00p 2696919
08/05/2020 135.85p 135.85p 132.55p 133.60p 2633670
07/05/2020 135.85p 135.85p 132.55p 133.60p 2633670
06/05/2020 134.95p 134.95p 131.15p 132.10p 3058421
05/05/2020 131.05p 133.95p 131.05p 132.25p 2685069
04/05/2020 126.15p 131.45p 126.15p 130.60p 2902940
01/05/2020 131.00p 131.75p 128.45p 128.45p 1699055
30/04/2020 138.90p 139.60p 133.10p 133.40p 3890735
29/04/2020 137.25p 139.20p 135.90p 138.30p 2775982
28/04/2020 132.10p 136.00p 132.10p 135.35p 2607091
27/04/2020 132.70p 135.45p 131.85p 133.85p 2518924
24/04/2020 127.00p 133.85p 127.00p 129.70p 3946524
23/04/2020 129.45p 132.25p 128.35p 129.90p 4124515
22/04/2020 127.40p 132.75p 127.15p 128.85p 4491924
21/04/2020 123.45p 129.75p 123.05p 127.20p 6553528
20/04/2020 125.90p 127.60p 124.25p 126.55p 4254502
17/04/2020 125.00p 130.20p 122.51p 126.45p 7000395
16/04/2020 122.55p 125.45p 121.70p 122.15p 4869536
15/04/2020 125.05p 125.60p 121.15p 121.55p 6151301
14/04/2020 126.25p 128.15p 124.95p 126.30p 4935346
09/04/2020 126.00p 127.55p 120.50p 125.25p 5147501
08/04/2020 120.75p 123.40p 118.15p 123.05p 5616043
07/04/2020 126.70p 128.50p 122.20p 124.80p 3834594
06/04/2020 121.95p 127.65p 121.95p 125.75p 3203360
03/04/2020 119.60p 123.30p 117.65p 120.10p 7846680
02/04/2020 121.35p 121.80p 118.00p 120.20p 3106627
01/04/2020 123.35p 126.00p 120.20p 122.35p 4768878
31/03/2020 120.20p 125.45p 114.71p 124.55p 4639960
30/03/2020 127.50p 127.50p 117.80p 119.70p 4685311
27/03/2020 124.75p 126.35p 121.10p 125.00p 3504225
26/03/2020 120.15p 128.00p 117.55p 127.90p 3813438
25/03/2020 114.45p 123.67p 111.45p 119.75p 5504498
24/03/2020 113.40p 117.40p 110.60p 115.65p 6869569
23/03/2020 106.00p 114.35p 106.00p 109.90p 5222826
20/03/2020 115.65p 119.55p 114.35p 115.70p 8881989
19/03/2020 117.80p 117.80p 106.60p 112.20p 9663515
18/03/2020 99.24p 112.95p 93.13p 110.00p 11620762
17/03/2020 99.86p 101.46p 90.00p 99.64p 12276274
16/03/2020 96.70p 99.20p 84.72p 96.44p 12793729
13/03/2020 104.80p 108.60p 99.82p 100.80p 8854351
12/03/2020 104.00p 104.98p 96.71p 102.05p 41205200
11/03/2020 113.45p 116.70p 108.30p 109.25p 6566715
10/03/2020 118.00p 120.60p 112.85p 113.90p 4031240
09/03/2020 114.00p 122.80p 109.05p 115.65p 7403124
06/03/2020 131.55p 131.85p 129.55p 130.55p 4479342
05/03/2020 142.75p 144.01p 132.35p 133.15p 4847240
04/03/2020 149.40p 149.40p 144.15p 144.65p 3671206
03/03/2020 147.60p 151.55p 145.91p 150.30p 6227364
02/03/2020 149.40p 151.35p 141.05p 143.45p 4143837
28/02/2020 146.00p 148.95p 141.50p 146.60p 11868739
27/02/2020 148.80p 149.75p 143.90p 146.00p 4190740
26/02/2020 153.70p 153.70p 145.90p 151.80p 3350738
25/02/2020 155.00p 155.50p 150.80p 151.80p 3102861
24/02/2020 156.75p 156.75p 150.45p 153.95p 2415107
21/02/2020 157.50p 158.70p 157.50p 158.70p 1477506
20/02/2020 162.20p 164.00p 158.85p 159.35p 2315538
19/02/2020 152.45p 162.40p 152.15p 162.40p 6710943
18/02/2020 150.80p 152.05p 147.95p 148.85p 6562792
17/02/2020 155.00p 155.60p 151.50p 153.10p 2068921
14/02/2020 150.65p 153.05p 150.05p 152.95p 1858968
13/02/2020 154.50p 155.15p 149.87p 150.80p 2660675
12/02/2020 152.30p 155.85p 152.30p 155.60p 2854001
11/02/2020 153.00p 154.90p 150.90p 153.75p 2929606
10/02/2020 155.00p 155.80p 153.25p 153.25p 2029979
07/02/2020 153.20p 157.65p 153.20p 155.90p 2262982
06/02/2020 157.85p 159.25p 155.65p 155.65p 1446970
05/02/2020 154.20p 158.95p 154.20p 157.50p 2038176
04/02/2020 152.50p 156.90p 152.50p 156.40p 2339312
03/02/2020 153.50p 155.70p 152.70p 154.45p 6727333
31/01/2020 158.95p 158.95p 153.60p 153.90p 2278366
30/01/2020 156.00p 158.75p 154.05p 157.50p 2626129
29/01/2020 152.85p 156.20p 151.45p 156.20p 3259514
28/01/2020 152.00p 152.95p 148.75p 151.55p 2240498
27/01/2020 152.65p 152.65p 149.00p 149.50p 2184005
24/01/2020 151.50p 155.15p 150.70p 152.55p 2603102
23/01/2020 150.60p 153.40p 149.35p 150.05p 1693208
22/01/2020 151.45p 154.55p 151.45p 153.70p 1755100
21/01/2020 152.10p 154.95p 152.10p 153.90p 1290497
20/01/2020 152.45p 155.90p 152.45p 155.25p 742346
17/01/2020 153.00p 155.05p 152.10p 153.70p 1301709
16/01/2020 154.50p 154.50p 149.90p 151.55p 1915313
15/01/2020 154.35p 154.35p 151.80p 152.20p 2731183
14/01/2020 154.70p 154.70p 152.10p 153.60p 2496373
13/01/2020 155.90p 158.95p 152.00p 152.30p 2113796
10/01/2020 158.25p 159.05p 156.10p 158.50p 2517044
09/01/2020 155.50p 159.00p 155.50p 156.90p 1460074
08/01/2020 154.25p 155.85p 152.80p 155.55p 2201818
07/01/2020 156.75p 158.10p 152.75p 154.15p 3105733
06/01/2020 157.10p 159.30p 156.25p 158.75p 2806115
03/01/2020 160.00p 160.25p 155.55p 159.60p 2037130
02/01/2020 157.40p 161.45p 157.40p 161.15p 1978456
31/12/2019 157.70p 158.45p 157.60p 158.00p 320660
30/12/2019 158.90p 160.18p 158.05p 158.05p 900816
27/12/2019 157.00p 160.25p 157.00p 160.15p 760839
24/12/2019 156.55p 159.65p 156.55p 159.65p 291162
23/12/2019 158.75p 160.45p 157.15p 157.60p 952120
20/12/2019 155.95p 159.35p 155.95p 158.75p 3268651
19/12/2019 157.60p 159.80p 156.35p 157.20p 7887825
18/12/2019 155.80p 158.85p 155.40p 158.85p 2994434
17/12/2019 160.00p 160.00p 156.25p 156.95p 2168484
16/12/2019 158.75p 160.15p 156.35p 159.35p 3499546
13/12/2019 151.40p 159.85p 151.40p 156.85p 6006408
12/12/2019 147.55p 150.15p 146.55p 149.60p 3760377
11/12/2019 150.35p 150.90p 146.60p 148.45p 3115488
10/12/2019 151.80p 152.50p 149.50p 150.50p 1524500
09/12/2019 150.55p 153.25p 149.80p 152.70p 2730524
06/12/2019 150.85p 152.20p 149.70p 151.90p 2314108
05/12/2019 150.00p 150.30p 148.60p 149.90p 3094677
04/12/2019 147.50p 151.25p 145.60p 151.25p 2922033
03/12/2019 150.00p 150.50p 146.15p 147.60p 3126636
02/12/2019 151.50p 152.45p 148.00p 150.45p 3213233
29/11/2019 153.35p 154.20p 151.75p 151.75p 3576346
28/11/2019 149.70p 153.60p 148.85p 153.50p 4484776
27/11/2019 147.60p 149.95p 147.05p 149.50p 3974456
26/11/2019 147.00p 147.80p 145.50p 147.40p 3606396
25/11/2019 144.45p 146.85p 143.62p 146.85p 3486933
22/11/2019 143.50p 143.60p 141.50p 142.75p 1623601
21/11/2019 140.65p 142.30p 139.82p 141.75p 2230143
20/11/2019 143.10p 143.75p 140.55p 141.95p 2503940
19/11/2019 144.55p 146.85p 143.62p 144.65p 2488394
18/11/2019 143.00p 143.90p 140.30p 143.10p 2732933
15/11/2019 141.75p 142.50p 140.12p 141.40p 2773083
14/11/2019 142.50p 143.99p 140.90p 141.25p 5302895
13/11/2019 147.50p 147.60p 142.45p 143.30p 6571986
12/11/2019 147.85p 149.00p 147.15p 147.90p 4906340
11/11/2019 147.20p 148.65p 146.80p 148.10p 2509458
08/11/2019 149.00p 149.40p 146.85p 147.50p 4441096
07/11/2019 150.00p 151.55p 149.45p 150.10p 3306100
06/11/2019 150.85p 150.90p 148.85p 150.60p 3898322
05/11/2019 149.70p 151.75p 147.90p 150.45p 3746996
04/11/2019 147.50p 149.85p 145.90p 148.45p 4315075
01/11/2019 144.10p 147.50p 143.00p 145.40p 3948986

*Close Price adjusted for both dividends and splits