Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
15/12/2020 131.85p 131.85p 127.50p 130.00p 3666232
14/12/2020 125.55p 132.80p 125.55p 131.75p 4031925
11/12/2020 126.15p 129.67p 125.70p 127.15p 3827712
10/12/2020 130.65p 131.02p 127.40p 128.60p 3411135
09/12/2020 126.30p 128.15p 126.30p 127.50p 2068832
08/12/2020 126.05p 126.75p 124.00p 126.40p 2738675
07/12/2020 130.00p 130.25p 125.90p 125.95p 3284171
04/12/2020 129.30p 130.00p 127.75p 129.05p 4757283
03/12/2020 123.00p 129.15p 122.95p 128.10p 5593848
02/12/2020 121.25p 122.45p 119.70p 120.75p 5930658
01/12/2020 115.55p 122.80p 115.55p 122.45p 5862150
30/11/2020 116.20p 119.30p 115.85p 117.70p 7124889
27/11/2020 118.50p 119.80p 115.60p 116.50p 5374258
26/11/2020 121.10p 122.25p 118.57p 119.75p 2135613
25/11/2020 119.55p 123.30p 119.55p 121.35p 5690968
24/11/2020 119.35p 122.30p 118.40p 121.45p 5424942
23/11/2020 118.60p 120.18p 117.80p 117.90p 3278485
20/11/2020 117.40p 118.85p 116.37p 117.80p 2731106
19/11/2020 117.40p 119.65p 117.40p 118.50p 4274535
18/11/2020 117.05p 119.75p 117.05p 118.70p 3745327
17/11/2020 121.90p 122.10p 119.10p 119.65p 4706681
16/11/2020 118.70p 121.80p 116.35p 120.50p 4558413
13/11/2020 115.00p 116.75p 114.75p 116.40p 2678817
12/11/2020 116.35p 117.75p 115.45p 116.20p 2877794
10/11/2020 117.35p 117.95p 115.50p 116.20p 4320045
09/11/2020 110.55p 118.57p 110.40p 117.00p 3290736
06/11/2020 114.60p 115.45p 111.05p 111.15p 2239594
05/11/2020 111.35p 114.00p 111.05p 112.50p 2649975
04/11/2020 106.50p 111.40p 106.50p 111.10p 3395733
03/11/2020 110.00p 111.15p 108.40p 109.25p 2321950
02/11/2020 109.45p 110.10p 107.15p 109.20p 1752273
30/10/2020 106.25p 108.63p 105.90p 107.55p 2394481
29/10/2020 111.20p 111.90p 108.50p 108.50p 2259543
28/10/2020 109.90p 112.55p 108.40p 109.90p 2913683
27/10/2020 115.55p 115.55p 111.80p 112.00p 3381616
26/10/2020 113.80p 117.60p 113.80p 114.05p 3711179
23/10/2020 112.20p 117.45p 112.20p 116.65p 3195290
22/10/2020 113.50p 116.20p 113.00p 115.25p 3286893
21/10/2020 116.75p 118.65p 113.90p 113.90p 3361189
20/10/2020 115.85p 119.25p 115.85p 117.90p 3746144
19/10/2020 115.50p 119.80p 115.50p 119.00p 3332460
16/10/2020 121.00p 128.45p 116.85p 117.05p 14087339
15/10/2020 120.00p 120.71p 116.25p 117.25p 4171644
14/10/2020 121.10p 122.90p 119.20p 120.70p 2573429
13/10/2020 122.25p 123.10p 120.65p 121.10p 2469930
12/10/2020 119.20p 121.95p 117.10p 120.95p 4372277
09/10/2020 113.05p 117.70p 113.05p 116.90p 2064550
08/10/2020 113.35p 116.40p 113.35p 114.80p 2637320
07/10/2020 112.30p 115.30p 112.30p 113.35p 2995844
06/10/2020 112.95p 114.85p 112.95p 114.05p 2684347
05/10/2020 112.10p 114.95p 112.10p 113.90p 1942646
02/10/2020 113.85p 115.00p 112.40p 114.85p 2526833
01/10/2020 115.00p 116.50p 114.60p 114.95p 2970062
30/09/2020 114.35p 116.15p 113.75p 115.00p 3857584
29/09/2020 121.25p 121.25p 115.65p 115.80p 3003345
28/09/2020 116.95p 118.80p 115.55p 118.20p 1962777
25/09/2020 115.55p 116.50p 114.10p 115.00p 1871800
24/09/2020 116.40p 119.85p 114.75p 115.15p 4336054
23/09/2020 118.50p 121.10p 117.90p 118.85p 3197589
22/09/2020 117.10p 120.30p 117.10p 117.35p 4170619
21/09/2020 120.50p 120.70p 114.75p 118.65p 4033777
18/09/2020 118.50p 121.45p 115.05p 120.25p 7506610
17/09/2020 116.80p 116.80p 115.15p 115.55p 2001213
16/09/2020 115.00p 117.25p 115.00p 116.95p 2095361
15/09/2020 118.30p 118.30p 115.95p 117.00p 1725727
14/09/2020 118.55p 119.11p 116.60p 117.30p 1338214
11/09/2020 121.20p 121.20p 118.20p 118.55p 1430822
10/09/2020 124.55p 124.55p 119.30p 119.30p 1842147
09/09/2020 122.00p 122.75p 120.67p 121.50p 1925129
08/09/2020 117.80p 122.80p 117.80p 121.45p 1219791
07/09/2020 118.10p 121.65p 118.10p 120.55p 812801
04/09/2020 119.35p 122.00p 117.85p 118.25p 5906447
03/09/2020 121.75p 124.10p 121.30p 121.30p 2290855
02/09/2020 120.90p 123.75p 120.60p 123.10p 5188053
01/09/2020 120.60p 122.70p 119.05p 120.85p 2634647
31/08/2020 125.80p 125.80p 121.60p 122.55p 2846515
28/08/2020 125.80p 125.80p 121.60p 122.55p 2846515
27/08/2020 124.10p 124.90p 122.50p 122.95p 2358413
26/08/2020 123.20p 125.90p 123.20p 125.35p 1502961
25/08/2020 127.25p 128.35p 125.25p 125.35p 2127232
24/08/2020 123.50p 128.80p 123.50p 127.70p 1845974
21/08/2020 123.80p 127.15p 123.80p 126.60p 2029244
20/08/2020 126.80p 129.05p 126.35p 126.50p 1751845
19/08/2020 126.35p 130.00p 126.35p 130.00p 1751287
18/08/2020 132.00p 132.00p 128.85p 129.65p 2523714
17/08/2020 127.80p 131.95p 127.80p 131.70p 1550459
14/08/2020 131.00p 133.00p 130.20p 131.10p 1465793
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

*Close Price adjusted for both dividends and splits