Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/09/2025 157.60p 158.40p 154.76p 156.00p 1695644
11/09/2025 157.10p 157.10p 154.70p 156.60p 3875754
10/09/2025 157.10p 158.70p 154.25p 154.70p 2715566
09/09/2025 159.30p 160.70p 157.10p 157.50p 2109038
08/09/2025 159.10p 160.50p 158.40p 159.40p 2502101
05/09/2025 160.00p 161.70p 158.90p 159.00p 1557906
04/09/2025 156.70p 159.50p 156.70p 158.90p 1287770
03/09/2025 158.10p 159.30p 156.10p 157.80p 2390020
02/09/2025 164.30p 164.50p 156.10p 157.70p 5650687
01/09/2025 164.00p 164.30p 161.90p 164.20p 1274343
29/08/2025 166.80p 167.50p 163.70p 163.50p 1333929
28/08/2025 167.00p 168.70p 165.90p 165.90p 3243439
27/08/2025 165.90p 167.40p 165.10p 167.60p 1432021
26/08/2025 165.80p 170.00p 165.30p 165.70p 4274838
22/08/2025 161.70p 166.00p 161.70p 165.80p 6253823
21/08/2025 161.90p 163.20p 161.00p 162.00p 4922472
20/08/2025 161.40p 162.60p 160.40p 161.50p 1626417
19/08/2025 157.10p 162.60p 157.10p 162.10p 1874802
18/08/2025 159.10p 159.90p 156.60p 158.20p 3173821
15/08/2025 159.70p 162.30p 158.90p 158.90p 2279505
14/08/2025 158.90p 160.13p 158.30p 159.50p 6312883
13/08/2025 158.00p 158.70p 156.90p 158.20p 8564706
12/08/2025 159.40p 160.20p 157.60p 157.60p 4145501
11/08/2025 158.00p 160.00p 157.60p 158.50p 2280499
08/08/2025 158.10p 159.60p 157.10p 158.50p 2540610
07/08/2025 162.40p 163.70p 159.10p 159.30p 6740641
06/08/2025 165.60p 168.30p 165.60p 165.90p 2142176
05/08/2025 167.60p 167.80p 165.40p 165.50p 2289655
04/08/2025 161.50p 168.00p 161.50p 166.40p 2790891
01/08/2025 163.60p 167.00p 162.99p 163.40p 5019148
31/07/2025 171.00p 171.90p 164.40p 164.90p 7238732
30/07/2025 168.80p 177.80p 165.00p 171.60p 7511136
29/07/2025 178.20p 179.30p 174.30p 175.50p 2958405
28/07/2025 183.40p 183.40p 177.47p 178.20p 1335195
25/07/2025 181.90p 181.90p 178.00p 179.50p 11322463
24/07/2025 183.90p 184.69p 181.20p 181.80p 1846191
23/07/2025 180.90p 183.90p 180.90p 183.40p 4174968
22/07/2025 184.30p 184.30p 180.70p 180.80p 2081992
21/07/2025 184.80p 184.80p 182.60p 183.30p 2031715
18/07/2025 184.50p 185.60p 182.60p 183.30p 1790243
17/07/2025 179.20p 183.50p 179.00p 182.90p 2981726
16/07/2025 176.30p 181.30p 175.65p 178.70p 3990384
15/07/2025 175.30p 178.80p 174.90p 176.50p 3427973
14/07/2025 172.90p 175.20p 172.72p 175.20p 3967147
11/07/2025 177.50p 177.50p 173.70p 174.50p 3519395
10/07/2025 172.10p 176.91p 172.10p 176.90p 3212645
09/07/2025 172.40p 173.80p 169.80p 171.80p 4695565
08/07/2025 169.30p 174.50p 169.30p 173.10p 4197073
07/07/2025 171.90p 174.40p 171.46p 173.20p 1524083
04/07/2025 174.10p 174.80p 169.70p 171.80p 1989465
03/07/2025 174.00p 175.70p 173.80p 174.70p 1696967
02/07/2025 172.70p 174.00p 170.90p 172.90p 2381052
01/07/2025 168.90p 172.40p 168.80p 172.30p 3120704
30/06/2025 173.20p 176.60p 169.10p 169.10p 4944057
27/06/2025 173.80p 177.30p 173.80p 177.30p 3281874
26/06/2025 171.60p 175.50p 171.20p 173.80p 2551345
25/06/2025 173.80p 173.90p 170.50p 171.50p 2136638
24/06/2025 172.40p 173.80p 171.14p 172.90p 2495171
23/06/2025 173.00p 173.00p 168.40p 169.10p 2846685
20/06/2025 174.10p 177.50p 172.10p 172.10p 12502770
19/06/2025 176.40p 176.40p 173.10p 173.30p 1622473
18/06/2025 174.70p 177.10p 174.50p 175.40p 2479847
17/06/2025 175.70p 176.40p 173.40p 173.80p 2070298
16/06/2025 170.50p 175.12p 170.50p 174.00p 2011765
13/06/2025 171.00p 177.00p 169.40p 170.50p 2381086
12/06/2025 179.00p 179.00p 172.78p 173.50p 1649857
11/06/2025 176.10p 178.70p 175.96p 176.20p 2054980
10/06/2025 179.00p 179.90p 176.30p 176.60p 2279813
09/06/2025 176.30p 178.58p 176.30p 178.30p 1660225
06/06/2025 174.00p 177.70p 174.00p 176.90p 1641204
05/06/2025 174.50p 176.52p 174.30p 176.50p 2629275
04/06/2025 177.00p 177.70p 174.60p 174.60p 6411581
03/06/2025 177.30p 178.00p 172.88p 175.90p 1738610
02/06/2025 174.40p 177.60p 174.40p 176.60p 2091203
30/05/2025 176.20p 177.29p 172.80p 175.20p 3099050
29/05/2025 176.70p 176.70p 171.70p 172.70p 2342075
28/05/2025 173.40p 175.90p 171.90p 172.30p 2586812
27/05/2025 171.90p 177.40p 171.00p 174.90p 2588640
23/05/2025 171.40p 175.30p 167.80p 170.20p 3531155
22/05/2025 173.70p 175.40p 172.00p 173.40p 4412821
21/05/2025 174.00p 175.60p 172.90p 174.20p 2588241
20/05/2025 172.10p 175.90p 171.90p 175.10p 6781784
19/05/2025 172.80p 174.10p 170.60p 172.30p 9511269
16/05/2025 173.30p 174.90p 172.00p 173.00p 8383693
15/05/2025 172.30p 175.30p 172.10p 172.90p 5335300
14/05/2025 177.80p 179.10p 173.40p 173.50p 3645694
13/05/2025 176.40p 179.79p 175.40p 177.40p 3761593
12/05/2025 175.90p 179.10p 174.60p 175.60p 3009085
09/05/2025 172.00p 174.10p 171.58p 172.60p 2127873
08/05/2025 170.90p 174.80p 169.30p 171.90p 3105810
07/05/2025 167.10p 170.20p 166.60p 168.30p 2921102
06/05/2025 168.60p 169.80p 164.70p 167.50p 6249850
02/05/2025 167.70p 169.00p 166.10p 167.40p 4694002
01/05/2025 164.30p 175.41p 163.20p 165.90p 2090524
30/04/2025 165.80p 167.20p 161.30p 163.00p 7443990
29/04/2025 165.00p 167.90p 164.90p 164.90p 2667090
28/04/2025 162.20p 166.80p 161.80p 164.60p 3916677
25/04/2025 165.90p 167.30p 164.00p 164.40p 5930184
24/04/2025 163.80p 165.40p 161.90p 164.10p 1787065
23/04/2025 160.90p 166.60p 159.30p 164.00p 4673310
22/04/2025 156.00p 158.40p 153.20p 158.40p 4291781
17/04/2025 158.10p 159.50p 150.40p 156.00p 7716799
16/04/2025 161.00p 161.50p 158.00p 159.20p 2748186
15/04/2025 158.20p 162.00p 158.20p 160.60p 4418624
14/04/2025 160.60p 161.40p 158.00p 159.00p 3898611
11/04/2025 160.80p 163.40p 155.90p 156.50p 2975337
10/04/2025 172.00p 174.03p 160.60p 160.80p 4209293
09/04/2025 164.80p 166.50p 159.20p 163.90p 5924415
08/04/2025 166.40p 174.00p 166.40p 169.30p 6114737
07/04/2025 164.40p 171.60p 161.80p 164.70p 6600212
04/04/2025 185.30p 187.20p 173.80p 174.60p 4192222
03/04/2025 191.20p 200.00p 185.60p 186.40p 2664497
02/04/2025 193.90p 196.26p 192.90p 195.60p 1452288
01/04/2025 200.20p 200.20p 194.30p 194.80p 6992708
31/03/2025 207.00p 207.20p 198.00p 198.10p 5428979
28/03/2025 207.20p 210.20p 207.00p 208.00p 2939982
27/03/2025 210.00p 210.80p 207.60p 207.80p 3081524
26/03/2025 212.00p 212.80p 210.40p 210.60p 2895327
25/03/2025 209.00p 211.80p 209.00p 209.60p 2608327
24/03/2025 207.20p 210.40p 207.20p 208.80p 1620151
21/03/2025 207.00p 208.60p 205.60p 207.80p 5273076
20/03/2025 209.00p 212.80p 206.00p 208.40p 3022279
19/03/2025 206.80p 215.40p 206.80p 211.80p 2136675
18/03/2025 208.80p 212.00p 208.80p 210.20p 1729204
17/03/2025 209.60p 211.60p 207.80p 209.40p 1480834
14/03/2025 206.00p 209.20p 205.94p 209.20p 1999574
13/03/2025 207.00p 209.80p 205.80p 206.00p 2975287
12/03/2025 208.00p 211.20p 207.40p 208.20p 2722036
11/03/2025 206.20p 214.80p 206.20p 210.00p 26373268
10/03/2025 208.80p 210.20p 205.20p 207.20p 3169846
07/03/2025 209.80p 211.40p 208.00p 209.40p 2129429
06/03/2025 211.80p 213.36p 208.84p 211.40p 3273785
05/03/2025 201.80p 210.20p 201.60p 210.20p 13127511
04/03/2025 205.40p 207.60p 201.00p 201.60p 3896548
03/03/2025 208.40p 213.00p 204.40p 207.40p 12249066
28/02/2025 213.80p 217.80p 211.60p 213.00p 5286940
27/02/2025 218.80p 221.52p 210.80p 213.80p 6123270
26/02/2025 205.00p 209.40p 205.00p 209.20p 4214285
25/02/2025 209.20p 209.40p 205.40p 206.40p 2480341
24/02/2025 214.00p 214.00p 208.00p 208.40p 2126594
21/02/2025 211.80p 214.80p 211.60p 212.20p 1560339
20/02/2025 210.40p 213.00p 208.20p 212.00p 839253
19/02/2025 212.00p 213.00p 209.20p 210.40p 4287070
18/02/2025 213.00p 215.20p 211.20p 213.00p 1425766
17/02/2025 215.80p 218.80p 214.60p 215.20p 880162
14/02/2025 210.80p 216.10p 209.00p 215.60p 2599718
13/02/2025 210.60p 211.20p 207.76p 211.00p 1245316
12/02/2025 208.20p 216.60p 208.00p 209.20p 2914481
11/02/2025 211.00p 211.80p 207.80p 208.40p 16075370
10/02/2025 209.60p 212.60p 208.00p 211.60p 976517
07/02/2025 209.00p 214.60p 208.60p 208.60p 1692285
06/02/2025 213.20p 215.40p 211.82p 213.20p 2030643
05/02/2025 211.00p 213.20p 209.60p 211.60p 1557802
04/02/2025 212.00p 212.60p 209.20p 210.20p 1334793
03/02/2025 211.00p 212.80p 209.40p 212.00p 1304284
31/01/2025 212.00p 215.80p 212.00p 214.80p 2244880
30/01/2025 214.00p 215.20p 210.00p 213.80p 1834074
29/01/2025 212.60p 212.60p 208.11p 209.80p 2439442
28/01/2025 207.20p 210.40p 204.80p 208.20p 2392053
27/01/2025 203.00p 205.40p 202.80p 205.40p 2165281
24/01/2025 207.20p 208.20p 203.60p 204.60p 1204257
23/01/2025 209.00p 209.80p 206.40p 206.80p 1584830
22/01/2025 211.20p 212.20p 208.60p 209.40p 1227990
21/01/2025 210.00p 212.40p 209.20p 211.20p 1573144
20/01/2025 211.80p 211.80p 208.51p 210.00p 5180835
17/01/2025 206.40p 209.54p 204.40p 208.60p 2896300
16/01/2025 208.80p 209.80p 205.40p 207.00p 1574625
15/01/2025 201.60p 207.80p 201.00p 206.40p 4498711
14/01/2025 205.20p 206.80p 200.00p 200.00p 4049227
13/01/2025 203.40p 208.80p 203.00p 205.40p 2293798
10/01/2025 207.00p 207.60p 203.60p 204.00p 1414090
09/01/2025 203.20p 207.20p 199.00p 206.60p 6113518
08/01/2025 208.60p 212.00p 201.00p 203.60p 5821586
07/01/2025 212.00p 213.60p 208.80p 209.00p 2399305
06/01/2025 215.80p 217.62p 213.00p 214.40p 1828995
03/01/2025 211.40p 215.80p 211.40p 214.40p 1087484
02/01/2025 214.20p 215.40p 213.00p 214.60p 977431
31/12/2024 210.60p 214.60p 210.40p 214.40p 501578
30/12/2024 211.20p 212.40p 210.00p 211.60p 906587
27/12/2024 211.00p 212.20p 209.00p 211.60p 919386
24/12/2024 210.00p 211.50p 208.60p 210.40p 715442
23/12/2024 208.60p 210.63p 207.80p 209.60p 2927078
20/12/2024 208.20p 209.60p 207.20p 209.40p 5618814
19/12/2024 205.80p 209.20p 205.20p 209.00p 4428228
18/12/2024 206.60p 209.20p 205.33p 208.80p 2210216
17/12/2024 209.60p 211.00p 206.00p 206.00p 4576858
16/12/2024 211.40p 211.80p 209.60p 210.20p 1355688
13/12/2024 213.40p 214.00p 209.80p 210.80p 1688964
12/12/2024 213.00p 214.60p 211.40p 213.20p 1848032
11/12/2024 212.00p 218.40p 210.40p 213.80p 3190088
10/12/2024 208.40p 210.40p 207.40p 209.00p 2004464
09/12/2024 211.40p 211.40p 207.40p 210.00p 1076251
06/12/2024 205.80p 211.00p 205.80p 207.40p 1425228
05/12/2024 211.40p 211.40p 206.20p 208.80p 2898247
04/12/2024 208.60p 209.40p 206.00p 206.40p 1475631
03/12/2024 209.20p 213.60p 206.00p 206.00p 1343377
02/12/2024 211.00p 212.60p 208.60p 208.60p 1862761
29/11/2024 214.60p 214.60p 209.00p 210.00p 983718
28/11/2024 208.80p 211.00p 208.80p 209.20p 948695
27/11/2024 205.80p 209.60p 205.80p 208.40p 1147222

*Close Price adjusted for both dividends and splits