Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/04/2024 245.00p 257.77p 244.70p 251.00p 3513010
18/04/2024 267.40p 269.20p 264.60p 268.60p 2700216
17/04/2024 264.80p 269.00p 263.80p 265.40p 2287563
16/04/2024 267.00p 269.20p 262.60p 264.60p 12179833
15/04/2024 267.00p 271.60p 265.80p 269.00p 10504421
12/04/2024 267.40p 270.40p 265.60p 267.20p 1925355
11/04/2024 269.80p 274.40p 263.40p 264.80p 3014414
10/04/2024 275.20p 278.80p 273.00p 275.40p 2126089
09/04/2024 276.80p 277.60p 272.80p 273.60p 2391645
08/04/2024 273.00p 278.60p 272.40p 277.80p 1534600
05/04/2024 273.20p 275.20p 271.40p 273.40p 1241395
04/04/2024 274.20p 279.23p 273.80p 276.40p 1536261
03/04/2024 266.00p 274.40p 265.20p 274.00p 2453337
02/04/2024 266.40p 272.80p 264.60p 266.00p 2110431
28/03/2024 265.40p 268.40p 264.40p 267.40p 1700658
27/03/2024 269.00p 270.00p 263.20p 264.10p 1882489
26/03/2024 262.50p 264.10p 260.30p 263.90p 1821303
25/03/2024 260.00p 262.90p 258.50p 261.30p 1886843
22/03/2024 259.60p 262.30p 259.00p 259.30p 1391094
21/03/2024 256.80p 260.90p 255.50p 260.80p 2628713
20/03/2024 247.90p 253.80p 247.90p 253.90p 1837213
19/03/2024 247.90p 253.80p 247.80p 253.80p 1671761
18/03/2024 252.80p 253.10p 247.30p 249.70p 2256991
15/03/2024 256.90p 257.30p 252.20p 254.10p 5657951
14/03/2024 255.30p 258.40p 253.60p 255.80p 2608635
13/03/2024 265.80p 273.40p 253.00p 255.60p 6060937
12/03/2024 251.80p 252.50p 248.60p 249.70p 1882042
11/03/2024 249.20p 251.00p 245.30p 249.20p 1340326
08/03/2024 249.60p 251.40p 247.60p 250.00p 1245962
07/03/2024 251.50p 252.40p 248.40p 249.40p 24349804
06/03/2024 245.20p 250.30p 245.20p 248.80p 1762457
05/03/2024 242.30p 246.00p 240.10p 244.60p 2108559
04/03/2024 247.00p 251.00p 241.20p 241.80p 1461055
01/03/2024 243.90p 248.10p 234.80p 245.60p 2411066
29/02/2024 242.00p 262.30p 241.23p 243.50p 5515401
28/02/2024 236.80p 241.60p 236.80p 241.20p 2015666
27/02/2024 244.90p 248.00p 239.30p 240.10p 1546271
26/02/2024 234.20p 247.90p 234.20p 244.20p 1803103
23/02/2024 238.90p 241.50p 238.20p 239.00p 1175921
22/02/2024 242.60p 242.60p 236.55p 240.10p 4774164
21/02/2024 236.30p 238.90p 236.20p 237.90p 904318
20/02/2024 244.00p 244.00p 235.34p 236.10p 1360430
19/02/2024 238.00p 238.70p 233.30p 238.60p 823160
16/02/2024 238.40p 238.40p 232.85p 234.30p 1211576
15/02/2024 234.30p 234.50p 232.00p 232.70p 1204130
14/02/2024 230.00p 236.10p 229.10p 232.10p 858215
13/02/2024 232.10p 233.10p 225.89p 228.80p 4862227
12/02/2024 230.60p 236.80p 229.30p 232.10p 4421019
09/02/2024 231.10p 232.60p 229.00p 229.70p 941855
08/02/2024 227.30p 234.40p 226.00p 230.20p 1409664
07/02/2024 234.20p 236.20p 230.00p 231.70p 766268
06/02/2024 230.30p 235.60p 230.30p 234.40p 1407061
05/02/2024 237.70p 240.60p 232.80p 232.80p 983565
02/02/2024 237.50p 239.50p 235.50p 237.80p 6881954
01/02/2024 235.20p 240.10p 234.10p 235.10p 3015775
31/01/2024 232.30p 238.60p 230.10p 237.10p 2006559
30/01/2024 230.40p 235.30p 230.40p 233.50p 2501550
29/01/2024 232.50p 232.80p 227.95p 229.40p 3677605
26/01/2024 225.90p 233.40p 225.70p 232.70p 960926
25/01/2024 225.40p 231.30p 225.40p 228.80p 1833761
24/01/2024 232.10p 232.10p 225.10p 230.60p 1235852
23/01/2024 232.30p 234.60p 224.70p 226.70p 1187684
22/01/2024 225.40p 228.10p 224.40p 226.20p 16667239
19/01/2024 232.10p 232.10p 224.60p 225.40p 1721055
18/01/2024 218.80p 228.40p 218.80p 227.00p 2420118
17/01/2024 216.80p 222.30p 216.30p 221.90p 1460493
16/01/2024 229.60p 229.60p 221.20p 222.80p 1535986
15/01/2024 228.60p 228.60p 222.00p 224.50p 1286116
12/01/2024 224.10p 224.60p 221.10p 223.10p 8483652
11/01/2024 226.90p 227.00p 218.50p 220.00p 5765672
10/01/2024 223.40p 226.30p 221.60p 224.20p 1118276
09/01/2024 222.10p 227.40p 222.10p 224.00p 1697781
08/01/2024 221.70p 228.50p 220.20p 227.70p 5518746
05/01/2024 230.30p 230.30p 222.50p 222.90p 992664
04/01/2024 224.60p 231.80p 224.50p 231.50p 8505586
03/01/2024 234.10p 234.10p 228.60p 230.60p 12053952
02/01/2024 234.00p 234.00p 227.90p 229.30p 1204985
29/12/2023 226.60p 233.70p 226.60p 232.60p 388095
28/12/2023 235.00p 235.00p 231.80p 231.80p 851158
27/12/2023 235.10p 236.30p 231.90p 234.10p 1476214
22/12/2023 229.80p 234.80p 229.80p 234.30p 691430
21/12/2023 230.60p 234.60p 226.70p 233.60p 1246747
20/12/2023 231.80p 234.00p 230.00p 232.30p 1747763
19/12/2023 231.20p 233.20p 225.10p 231.00p 13221516
18/12/2023 228.30p 231.80p 224.50p 231.00p 1720609
15/12/2023 229.60p 232.70p 225.60p 228.10p 10382044
14/12/2023 227.40p 233.49p 225.60p 226.30p 3130785
13/12/2023 216.00p 223.60p 216.00p 222.40p 2626934
12/12/2023 219.60p 221.40p 215.00p 216.60p 1881864
11/12/2023 219.60p 222.60p 216.90p 219.90p 1474098
08/12/2023 218.30p 223.70p 214.20p 218.70p 2288416
07/12/2023 216.20p 220.00p 212.10p 220.00p 2507213
06/12/2023 217.50p 219.40p 215.40p 216.30p 7596448
05/12/2023 207.90p 216.00p 207.90p 216.00p 6446899
04/12/2023 210.80p 214.10p 210.80p 213.20p 2072373
01/12/2023 214.80p 214.80p 206.40p 212.20p 1233193
30/11/2023 209.10p 214.40p 209.10p 210.20p 4695933
29/11/2023 205.10p 214.60p 205.10p 214.10p 1905013
28/11/2023 213.50p 217.70p 206.20p 207.00p 3410505
27/11/2023 216.00p 220.10p 214.90p 217.30p 3062119
24/11/2023 211.40p 217.80p 211.40p 215.80p 893000
23/11/2023 219.60p 220.70p 214.10p 216.80p 869764
22/11/2023 211.00p 217.00p 208.80p 215.00p 2221686
21/11/2023 217.90p 220.45p 211.10p 212.10p 1963039
20/11/2023 218.50p 225.00p 216.30p 217.60p 1791002
17/11/2023 214.70p 221.50p 214.70p 219.80p 1770641
16/11/2023 220.40p 225.00p 216.20p 217.70p 1399393
15/11/2023 228.80p 228.80p 218.30p 225.00p 1806132
14/11/2023 223.10p 224.80p 213.60p 224.10p 2388567
13/11/2023 213.90p 218.00p 213.90p 217.60p 1493817
10/11/2023 219.00p 219.00p 214.00p 216.70p 3673877
09/11/2023 212.70p 219.90p 212.70p 219.10p 5403726
08/11/2023 216.40p 218.00p 213.70p 217.30p 4608756
07/11/2023 218.70p 221.10p 216.80p 217.50p 1991677
06/11/2023 229.10p 231.70p 219.80p 219.80p 1701266
03/11/2023 227.60p 233.40p 225.40p 228.90p 1693648
02/11/2023 221.00p 226.00p 219.80p 225.40p 6608047
01/11/2023 213.90p 222.30p 213.90p 220.00p 1673261
31/10/2023 220.50p 222.70p 218.60p 219.50p 1796156
30/10/2023 221.00p 222.90p 219.70p 220.70p 3189726
27/10/2023 217.30p 221.90p 216.40p 220.00p 1164205
26/10/2023 218.20p 218.20p 210.80p 217.30p 3998507
25/10/2023 212.00p 214.90p 211.20p 213.20p 1817016
24/10/2023 217.10p 218.80p 214.45p 215.50p 970829
23/10/2023 215.30p 218.60p 213.18p 218.60p 1707640
20/10/2023 212.60p 215.20p 209.80p 213.40p 5741208
19/10/2023 220.00p 220.00p 214.00p 215.20p 3348654
18/10/2023 218.60p 221.79p 214.30p 214.30p 1972678
17/10/2023 220.00p 223.30p 219.00p 222.20p 1810923
16/10/2023 221.90p 224.30p 219.20p 224.30p 1612719
13/10/2023 227.40p 227.50p 220.60p 220.60p 2224381
12/10/2023 228.70p 229.80p 225.20p 228.70p 2014292
11/10/2023 229.80p 230.80p 226.50p 226.90p 2443601
10/10/2023 228.90p 231.90p 226.70p 229.90p 1839732
09/10/2023 232.10p 233.10p 225.10p 226.10p 4815365
06/10/2023 227.90p 233.60p 225.50p 232.60p 3158513
05/10/2023 219.10p 222.20p 218.20p 219.60p 1673958
04/10/2023 219.40p 223.50p 217.30p 217.70p 3372119
03/10/2023 222.00p 226.73p 219.70p 220.30p 3437397
02/10/2023 223.70p 225.40p 222.40p 222.90p 3209671
29/09/2023 223.60p 225.80p 220.10p 223.50p 2930288
28/09/2023 221.60p 221.60p 214.70p 220.10p 2663230
27/09/2023 219.10p 219.50p 216.40p 216.40p 1892216
26/09/2023 215.70p 219.30p 215.70p 217.70p 1960761
25/09/2023 214.60p 218.60p 214.10p 216.90p 2300569
22/09/2023 213.50p 218.00p 213.30p 215.70p 3336476
21/09/2023 218.00p 221.70p 214.00p 214.70p 1672363
20/09/2023 216.70p 220.05p 216.10p 220.00p 2272006
19/09/2023 215.00p 215.90p 212.00p 214.50p 1026318
18/09/2023 214.80p 216.40p 211.80p 213.20p 5709722
15/09/2023 215.00p 217.30p 213.80p 214.80p 4736339
14/09/2023 211.60p 214.20p 208.80p 213.00p 2229672
13/09/2023 205.90p 210.50p 205.90p 210.00p 1738498
12/09/2023 206.30p 213.60p 206.30p 209.20p 2598489
11/09/2023 206.50p 209.60p 206.40p 209.60p 1234404
08/09/2023 204.00p 205.90p 203.20p 205.90p 1297937
07/09/2023 206.00p 206.00p 202.00p 203.50p 1043499
06/09/2023 204.50p 206.35p 202.20p 204.20p 1586056
05/09/2023 203.70p 211.50p 203.70p 205.50p 1852422
04/09/2023 210.00p 213.50p 208.30p 208.90p 801219
01/09/2023 213.10p 214.80p 209.50p 211.20p 1345291
31/08/2023 205.90p 212.60p 205.90p 211.80p 3082550
30/08/2023 209.70p 212.10p 208.00p 211.40p 5459661
29/08/2023 206.10p 210.10p 205.70p 208.10p 3478816
25/08/2023 207.00p 208.30p 203.34p 203.60p 4850208
24/08/2023 205.50p 210.90p 205.50p 207.00p 905681
23/08/2023 203.60p 209.30p 203.35p 207.60p 5954680
22/08/2023 203.50p 204.50p 200.50p 203.10p 2860117
21/08/2023 202.00p 205.74p 201.80p 202.00p 1928870
18/08/2023 208.00p 208.00p 202.21p 205.20p 2350502
17/08/2023 210.00p 210.80p 207.40p 208.00p 2087969
16/08/2023 211.10p 212.80p 210.00p 210.50p 1075776
15/08/2023 217.00p 217.00p 210.70p 212.10p 1559255
14/08/2023 213.00p 215.20p 212.30p 214.30p 9580295
11/08/2023 220.10p 220.10p 214.10p 214.20p 943227
10/08/2023 217.30p 217.60p 215.10p 216.30p 1040104
09/08/2023 218.80p 220.50p 216.30p 220.00p 5992894
08/08/2023 221.40p 222.15p 215.00p 216.00p 2167536
07/08/2023 220.30p 221.80p 219.20p 220.30p 2899672
04/08/2023 218.30p 219.90p 215.50p 218.20p 2876759
03/08/2023 216.40p 219.40p 213.90p 216.30p 2628767
02/08/2023 222.10p 223.10p 214.80p 216.50p 5423095
01/08/2023 235.40p 238.30p 215.30p 225.70p 9685500
31/07/2023 239.30p 239.50p 235.80p 238.80p 4068727
28/07/2023 233.80p 237.60p 233.80p 236.80p 27168680
27/07/2023 241.10p 241.10p 229.60p 234.90p 1955613
26/07/2023 234.50p 239.20p 232.20p 239.20p 2241340
25/07/2023 234.50p 235.50p 231.90p 234.30p 1402947
24/07/2023 242.50p 242.50p 232.50p 233.30p 3226747
21/07/2023 236.60p 241.30p 235.70p 237.10p 1659339
20/07/2023 235.40p 239.80p 235.40p 238.30p 2077194
19/07/2023 235.20p 239.10p 230.70p 236.90p 4107168
18/07/2023 229.80p 236.00p 229.80p 230.00p 7963401
17/07/2023 236.20p 237.80p 231.60p 233.60p 2314674
14/07/2023 237.70p 238.80p 232.80p 236.20p 2658390
13/07/2023 242.10p 242.10p 236.20p 237.00p 2204201
12/07/2023 235.50p 242.50p 235.10p 238.60p 3680178
11/07/2023 226.40p 235.50p 225.30p 235.50p 5023368
10/07/2023 223.60p 226.90p 220.50p 225.30p 2627966
07/07/2023 218.40p 224.20p 218.00p 221.70p 2003700

*Close Price adjusted for both dividends and splits