Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/11/2026 312.80p 318.80p 311.20p 314.80p 1870304
12/11/2026 318.60p 320.40p 312.80p 314.20p 2361858
11/11/2026 310.00p 317.80p 310.00p 317.80p 2789886
10/11/2026 309.20p 311.40p 305.00p 307.20p 2422036
09/11/2026 294.00p 306.80p 293.60p 306.80p 8794145
06/11/2026 307.60p 312.40p 295.36p 297.00p 6077370
05/11/2026 335.80p 335.80p 316.20p 321.60p 3538971
04/11/2026 338.40p 342.00p 332.80p 333.00p 3139602
03/11/2026 332.20p 341.60p 329.80p 339.80p 1956967
02/11/2026 332.80p 336.80p 327.00p 336.40p 2181355
30/10/2026 341.40p 341.40p 331.70p 333.20p 1804810
29/10/2026 332.60p 340.40p 331.00p 336.40p 1869204
28/10/2026 338.80p 340.84p 333.00p 333.00p 3332275
27/10/2026 334.20p 338.60p 328.60p 337.60p 3806672
26/10/2026 322.80p 340.00p 322.00p 334.40p 3098112
23/10/2026 324.20p 325.40p 307.21p 313.60p 2084172
22/10/2026 322.60p 325.00p 318.20p 319.20p 2605414
21/10/2026 335.00p 335.00p 323.36p 327.40p 2077550
20/10/2026 330.60p 335.00p 327.20p 331.20p 3438632
19/10/2026 339.20p 341.40p 332.05p 334.00p 2346269
16/10/2026 340.00p 348.80p 335.20p 340.00p 4509574
15/10/2026 335.80p 336.86p 330.13p 336.40p 5401537
14/10/2026 345.00p 345.11p 337.80p 337.80p 4054130
13/10/2026 340.00p 345.00p 335.40p 345.00p 4732320
12/10/2026 342.80p 345.00p 332.40p 340.20p 6223002
09/10/2026 334.80p 340.40p 333.40p 339.20p 2761850
08/10/2026 327.20p 338.20p 327.00p 330.60p 4382772
07/10/2026 334.20p 334.80p 327.00p 327.00p 3558160
06/10/2026 327.40p 335.20p 324.60p 335.20p 2440780
05/10/2026 320.80p 324.40p 318.40p 321.40p 1633370
02/10/2026 314.60p 322.20p 313.80p 322.20p 3758547
01/10/2026 326.40p 328.00p 316.40p 316.40p 2753911
30/09/2026 321.40p 330.80p 320.80p 330.00p 4559220
29/09/2026 338.60p 339.00p 322.20p 324.60p 2000277
28/09/2026 331.40p 335.00p 327.40p 329.80p 1985211
25/09/2026 336.00p 337.40p 330.00p 330.00p 2932131
24/09/2026 335.60p 338.80p 332.60p 332.60p 3240800
23/09/2026 342.60p 342.60p 336.80p 338.60p 2285487
22/09/2026 343.00p 348.80p 340.00p 340.00p 2105707
21/09/2026 340.00p 343.00p 337.60p 343.00p 3474732
18/09/2026 336.60p 338.00p 333.90p 337.20p 7026349
17/09/2026 327.20p 336.80p 324.60p 336.80p 5271775
16/09/2026 310.40p 320.00p 310.40p 316.60p 4216904
15/09/2026 305.00p 311.60p 297.80p 311.60p 3842238
14/09/2026 300.00p 307.40p 300.00p 306.00p 4956087
11/09/2026 305.20p 308.80p 304.80p 305.00p 4210285
10/09/2026 306.40p 309.00p 303.20p 306.60p 2013402
09/09/2026 306.20p 308.00p 303.20p 304.80p 2686951
08/09/2026 298.20p 308.60p 298.20p 308.40p 1988842
07/09/2026 306.00p 307.20p 304.00p 307.00p 1146613
04/09/2026 306.40p 309.40p 303.60p 307.60p 1829778
03/09/2026 300.20p 306.80p 297.00p 306.80p 2413451
02/09/2026 300.00p 301.00p 296.00p 300.20p 3311803
01/09/2026 306.60p 307.20p 299.00p 301.00p 2590277
28/08/2026 307.40p 310.40p 307.40p 309.00p 1891824
27/08/2026 308.00p 309.00p 304.40p 307.40p 2795839
26/08/2026 306.20p 308.40p 304.60p 307.40p 1854950
25/08/2026 303.00p 306.80p 303.00p 304.40p 1686167
24/08/2026 302.60p 306.00p 301.40p 304.40p 1644189
21/08/2026 299.00p 306.00p 299.00p 303.80p 2116789
20/08/2026 307.00p 309.60p 303.00p 304.40p 1965103
19/08/2026 308.40p 312.20p 305.73p 309.60p 2960673
18/08/2026 312.60p 314.00p 310.20p 311.40p 1998264
14/08/2026 311.80p 314.76p 310.40p 314.00p 1531749
13/08/2026 315.40p 316.00p 310.80p 313.40p 1759306
12/08/2026 314.00p 316.00p 311.00p 314.60p 2148623
11/08/2026 310.00p 313.20p 308.40p 312.80p 2908563
10/08/2026 313.60p 313.60p 307.65p 310.00p 2502446
07/08/2026 312.00p 312.80p 307.60p 311.80p 1641511
06/08/2026 311.00p 313.60p 305.00p 312.00p 1829848
05/08/2026 313.00p 316.60p 307.00p 316.00p 3520383
04/08/2026 306.60p 312.00p 303.00p 310.80p 2613653
03/08/2026 304.20p 309.40p 300.20p 304.20p 3512648
31/07/2026 313.20p 321.20p 302.20p 302.20p 4089370
30/07/2026 309.60p 316.60p 307.80p 313.20p 4239340
29/07/2026 307.40p 313.98p 303.80p 310.00p 4132785
28/07/2026 313.60p 327.20p 300.00p 306.40p 6991037
27/07/2026 297.00p 304.40p 296.60p 300.00p 2254791
24/07/2026 291.00p 298.80p 289.60p 297.60p 2314524
23/07/2026 298.00p 298.00p 289.00p 290.60p 1671858
22/07/2026 292.20p 294.60p 289.20p 293.00p 2243323
21/07/2026 295.40p 296.80p 292.20p 294.40p 2372001
20/07/2026 300.80p 301.80p 294.80p 294.80p 1132556
17/07/2026 304.20p 310.60p 296.00p 301.00p 1988744
16/07/2026 304.00p 310.60p 300.40p 308.20p 2948600
15/07/2026 306.00p 309.80p 302.60p 305.20p 1357001
14/07/2026 301.80p 305.80p 300.00p 303.60p 1760629
13/07/2026 299.60p 303.40p 295.20p 303.40p 2109266
10/07/2026 301.20p 302.80p 295.20p 299.80p 3256425
09/07/2026 291.20p 300.80p 288.00p 298.00p 1823302
08/07/2026 296.60p 299.80p 293.60p 296.40p 2477810
07/07/2026 309.40p 310.60p 301.31p 304.00p 3127876
06/07/2026 300.80p 310.60p 298.40p 310.60p 4735708
03/07/2026 302.20p 304.40p 298.00p 298.00p 2306550
02/07/2026 295.40p 305.00p 295.40p 300.80p 3120257
01/07/2026 291.60p 302.40p 290.80p 300.40p 4079239
30/06/2026 293.60p 294.80p 282.80p 292.20p 2207548
29/06/2026 283.40p 290.80p 283.20p 287.40p 3392343
26/06/2026 296.00p 296.00p 281.40p 286.20p 2000481
25/06/2026 291.40p 295.20p 286.00p 289.60p 3765257
24/06/2026 296.20p 299.60p 290.20p 296.60p 3481486
23/06/2026 294.00p 298.40p 291.72p 297.20p 2302224
22/06/2026 296.40p 300.60p 294.80p 299.20p 2563757
19/06/2026 297.80p 299.80p 291.60p 293.60p 4923607
18/06/2026 300.60p 305.80p 297.60p 299.20p 2674088
17/06/2026 296.00p 301.50p 294.20p 295.80p 2828469
16/06/2026 291.40p 295.80p 290.40p 295.80p 3058931
15/06/2026 284.60p 295.40p 284.60p 291.40p 1371108
12/06/2026 286.00p 290.20p 282.60p 289.60p 1624616
11/06/2026 283.80p 284.80p 280.80p 281.80p 1553875
10/06/2026 286.20p 287.40p 278.60p 283.60p 2357168
09/06/2026 290.60p 293.00p 283.60p 283.60p 3308937
08/06/2026 290.20p 294.40p 286.00p 290.00p 3144065
05/06/2026 295.00p 295.40p 290.00p 290.20p 2069851
04/06/2026 285.20p 294.80p 284.00p 294.80p 2554463
03/06/2026 292.40p 292.60p 282.80p 287.00p 1776065
02/06/2026 284.60p 292.80p 283.80p 292.00p 3172079
01/06/2026 272.40p 282.60p 272.00p 282.60p 2926770
29/05/2026 276.80p 277.40p 272.40p 274.80p 3091022
28/05/2026 283.80p 283.80p 271.40p 273.20p 3464232
27/05/2026 281.80p 283.80p 276.20p 276.20p 2880887
26/05/2026 285.60p 286.82p 281.80p 281.80p 2725913
22/05/2026 280.60p 285.00p 279.20p 282.20p 2000795
21/05/2026 282.20p 287.40p 281.00p 281.40p 2412945
20/05/2026 281.20p 287.20p 279.00p 283.40p 3113106
19/05/2026 280.00p 285.80p 278.00p 281.60p 2608601
18/05/2026 280.40p 282.00p 275.40p 278.60p 2993019
15/05/2026 283.80p 286.20p 280.20p 280.40p 2826149
14/05/2026 278.40p 285.60p 278.40p 285.60p 2269622
13/05/2026 273.20p 279.40p 272.20p 278.40p 3327047
12/05/2026 275.80p 277.00p 269.20p 270.80p 3446988
11/05/2026 267.00p 274.00p 267.00p 270.00p 2544778
08/05/2026 259.80p 270.20p 256.20p 270.20p 3244987
07/05/2026 262.60p 264.20p 260.00p 261.80p 1760747
06/05/2026 258.20p 264.40p 258.20p 260.40p 1688374
05/05/2026 256.60p 259.40p 254.80p 257.80p 1824781
01/05/2026 252.20p 258.11p 250.60p 258.00p 840425
30/04/2026 250.00p 256.00p 246.80p 255.00p 4818472
29/04/2026 250.20p 253.00p 248.20p 249.80p 2246340
28/04/2026 252.00p 254.00p 248.80p 252.20p 1820343
27/04/2026 246.40p 252.00p 245.00p 252.00p 2191041
24/04/2026 241.40p 249.91p 241.40p 246.80p 3192383
23/04/2026 259.40p 266.40p 240.20p 245.60p 6824161
22/04/2026 266.00p 266.60p 262.60p 265.00p 1876354
21/04/2026 260.80p 270.00p 260.20p 264.40p 3842756
20/04/2026 265.20p 265.20p 258.40p 260.80p 3331950
17/04/2026 262.80p 267.60p 260.00p 267.60p 2580813
16/04/2026 261.20p 265.60p 261.00p 263.00p 2151779
15/04/2026 263.00p 263.00p 259.00p 262.60p 2180882
14/04/2026 257.00p 262.80p 253.00p 262.80p 3367393
13/04/2026 250.40p 256.60p 246.80p 254.40p 1760601
10/04/2026 248.60p 251.80p 247.20p 249.00p 2199829
09/04/2026 256.40p 256.40p 243.20p 247.20p 3866998
08/04/2026 261.20p 269.20p 260.60p 263.40p 2659728
07/04/2026 257.40p 259.00p 247.20p 256.20p 3029570
02/04/2026 258.80p 260.20p 252.60p 256.40p 2373882
01/04/2026 257.20p 262.60p 253.40p 261.80p 2241524
31/03/2026 245.60p 254.04p 245.60p 251.60p 2563103
30/03/2026 246.60p 249.40p 245.00p 248.20p 4114082
27/03/2026 248.00p 254.40p 247.20p 248.60p 2852733
26/03/2026 249.60p 252.80p 247.60p 252.20p 2606061
25/03/2026 246.00p 252.60p 246.00p 250.60p 2449046
24/03/2026 247.00p 247.00p 237.80p 245.80p 1912450
23/03/2026 238.40p 244.60p 229.40p 242.60p 4878009
20/03/2026 249.80p 251.60p 241.20p 241.60p 9875551
19/03/2026 252.80p 257.40p 246.20p 248.40p 2787264
18/03/2026 254.00p 260.80p 252.60p 258.00p 2835303
17/03/2026 247.60p 254.80p 246.60p 253.20p 3374418
16/03/2026 251.40p 253.40p 248.60p 250.00p 3895322
13/03/2026 251.20p 254.20p 249.20p 252.20p 2199072
12/03/2026 250.40p 253.60p 248.00p 252.60p 5525719
11/03/2026 252.60p 255.00p 249.00p 251.20p 1986765
10/03/2026 255.80p 262.00p 254.49p 256.40p 4478189
09/03/2026 256.20p 256.20p 246.79p 250.80p 4885811
06/03/2026 270.20p 272.60p 257.00p 259.20p 2795819
05/03/2026 272.20p 274.60p 268.00p 270.00p 2081491
04/03/2026 262.80p 274.00p 261.40p 272.20p 1839152
03/03/2026 267.20p 267.20p 258.80p 262.20p 2603193
02/03/2026 266.20p 268.20p 256.60p 267.80p 1951959
27/02/2026 268.80p 273.20p 264.20p 267.80p 3487689
26/02/2026 273.60p 273.60p 257.00p 264.80p 3769485
25/02/2026 267.40p 273.20p 267.40p 269.40p 1964693
24/02/2026 273.40p 273.40p 267.60p 268.20p 1605419
23/02/2026 275.80p 275.80p 268.40p 270.20p 1766636
20/02/2026 265.40p 276.52p 265.40p 273.20p 1149062
19/02/2026 272.80p 281.00p 270.20p 272.80p 5282284
18/02/2026 274.80p 278.80p 273.00p 278.80p 2198224
17/02/2026 269.60p 275.00p 268.59p 273.60p 2610328
16/02/2026 268.20p 270.80p 265.20p 270.00p 3976953
13/02/2026 268.20p 270.60p 264.20p 265.40p 2916565
12/02/2026 265.00p 272.80p 261.20p 268.20p 3562084
11/02/2026 262.00p 265.40p 257.00p 260.60p 2674765
10/02/2026 265.20p 268.20p 262.60p 265.80p 2086936
09/02/2026 260.20p 265.20p 260.20p 263.80p 2636078
06/02/2026 259.20p 262.60p 257.60p 260.40p 1622703
05/02/2026 263.00p 266.20p 260.00p 260.00p 5811103
04/02/2026 264.00p 265.80p 258.60p 263.00p 3736032
03/02/2026 265.00p 266.80p 260.20p 261.60p 1973450
02/02/2026 262.60p 264.00p 255.20p 264.00p 3005603
30/01/2026 259.40p 268.20p 258.60p 262.80p 2638934

*Close Price adjusted for both dividends and splits