Man Group (EMG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/09/2022 217.50p 225.00p 216.90p 224.10p 4454930
29/09/2022 231.10p 232.60p 214.70p 217.40p 6319032
28/09/2022 232.20p 236.40p 228.00p 233.50p 4544629
27/09/2022 236.50p 240.30p 234.50p 234.50p 13825247
26/09/2022 230.60p 238.50p 230.60p 235.40p 3328376
23/09/2022 236.40p 236.55p 228.10p 233.70p 4301603
22/09/2022 249.40p 249.90p 236.30p 237.70p 3375580
21/09/2022 243.20p 251.80p 240.80p 251.60p 13036284
20/09/2022 246.80p 247.70p 241.00p 242.50p 6696348
19/09/2022 245.20p 245.70p 241.40p 245.60p 8034194
16/09/2022 245.20p 245.70p 241.40p 245.60p 8034194
15/09/2022 245.30p 247.50p 243.80p 245.00p 5223597
14/09/2022 249.10p 251.00p 245.70p 246.10p 3157964
13/09/2022 255.10p 258.50p 250.70p 250.80p 5283957
12/09/2022 258.40p 259.30p 256.60p 257.50p 4330010
09/09/2022 255.00p 258.50p 253.40p 256.50p 5142658
08/09/2022 254.80p 255.90p 244.80p 250.70p 4167769
07/09/2022 250.50p 253.80p 248.10p 252.70p 3440221
06/09/2022 246.30p 253.30p 246.30p 250.60p 4136030
05/09/2022 241.70p 248.70p 240.16p 247.70p 4198709
02/09/2022 238.40p 246.30p 237.20p 245.90p 4409608
01/09/2022 243.30p 243.90p 236.50p 236.60p 4080960
31/08/2022 246.70p 247.80p 243.80p 244.00p 5953983
30/08/2022 245.50p 247.00p 242.80p 243.30p 4973424
29/08/2022 247.20p 249.00p 242.90p 242.90p 3283322
26/08/2022 247.20p 249.00p 242.90p 242.90p 3283322
25/08/2022 249.90p 251.60p 246.90p 247.10p 3334214
24/08/2022 246.80p 247.80p 244.20p 247.10p 3210135
23/08/2022 248.40p 250.10p 246.00p 246.60p 5511546
22/08/2022 250.90p 252.15p 248.20p 248.40p 3615343
19/08/2022 248.10p 255.90p 248.10p 249.90p 4220609
18/08/2022 249.70p 255.00p 248.35p 253.80p 4053497
17/08/2022 245.80p 255.20p 245.80p 249.70p 7519088
16/08/2022 243.90p 253.80p 243.90p 250.60p 4139102
15/08/2022 250.80p 253.70p 247.70p 249.70p 3827158
12/08/2022 248.40p 250.80p 245.40p 250.80p 2355328
11/08/2022 261.60p 261.60p 246.40p 246.40p 4205535
10/08/2022 248.20p 258.60p 248.20p 257.00p 4525276
09/08/2022 245.50p 256.55p 245.50p 249.30p 6464206
08/08/2022 239.30p 248.20p 236.00p 246.90p 3624589
05/08/2022 239.50p 242.90p 238.90p 239.40p 3270166
04/08/2022 238.10p 242.14p 237.60p 241.20p 6692837
03/08/2022 247.10p 248.50p 229.91p 238.20p 13625269
02/08/2022 255.80p 263.00p 239.70p 246.70p 7897190
01/08/2022 272.00p 274.10p 267.80p 267.80p 3104544
29/07/2022 270.50p 274.15p 269.10p 272.20p 3194062
28/07/2022 265.00p 268.60p 261.30p 268.30p 2284934
27/07/2022 261.10p 263.00p 260.60p 262.50p 2563158
26/07/2022 269.30p 270.00p 259.10p 261.00p 3651174
25/07/2022 273.50p 274.50p 270.00p 270.00p 3018008
22/07/2022 274.70p 277.00p 273.00p 274.00p 3656121
21/07/2022 266.90p 276.00p 266.90p 274.90p 4448122
20/07/2022 269.10p 269.60p 264.30p 268.60p 6899786
19/07/2022 257.30p 265.60p 257.30p 264.80p 2734229
18/07/2022 259.60p 260.00p 257.70p 258.60p 4222028
15/07/2022 251.70p 256.80p 249.40p 255.90p 3618473
14/07/2022 254.80p 256.30p 248.00p 250.80p 3166739
13/07/2022 257.20p 257.60p 251.80p 255.70p 13299539
12/07/2022 250.70p 256.80p 249.40p 256.10p 4504632
11/07/2022 246.60p 251.40p 244.20p 250.40p 2821935
08/07/2022 250.00p 254.00p 245.40p 249.70p 3827969
07/07/2022 244.20p 250.70p 244.20p 250.20p 4019380
06/07/2022 242.80p 248.70p 242.40p 242.40p 5375923
05/07/2022 247.40p 248.20p 238.80p 240.10p 2784728
04/07/2022 244.90p 250.50p 243.20p 245.60p 5230127
01/07/2022 247.50p 250.30p 241.60p 243.30p 3427452
30/06/2022 247.60p 251.00p 240.20p 249.80p 3374314
29/06/2022 251.60p 251.60p 247.50p 249.10p 3218757
28/06/2022 249.90p 255.80p 249.90p 251.00p 2632125
27/06/2022 254.00p 254.50p 249.80p 253.40p 3449943
24/06/2022 242.70p 251.20p 242.70p 250.00p 2321699
23/06/2022 244.40p 246.60p 241.70p 243.70p 3025212
22/06/2022 240.80p 245.20p 236.50p 244.60p 3134393
21/06/2022 237.00p 245.78p 237.00p 242.10p 2570909
20/06/2022 239.10p 241.10p 236.70p 240.40p 1837873
17/06/2022 237.80p 239.90p 232.20p 238.20p 8104606
16/06/2022 235.60p 238.27p 231.80p 234.00p 4526797
15/06/2022 242.70p 242.70p 236.80p 239.00p 5847529
14/06/2022 238.50p 240.75p 233.90p 236.70p 4372194
13/06/2022 242.70p 242.70p 236.50p 237.80p 4187060
10/06/2022 247.30p 249.60p 243.30p 243.30p 3184494
09/06/2022 247.70p 249.40p 246.40p 248.90p 3504346
08/06/2022 257.00p 257.00p 249.40p 249.70p 5035506
07/06/2022 257.20p 257.40p 253.10p 254.20p 4249936
06/06/2022 259.60p 260.00p 256.40p 257.20p 2277526
03/06/2022 259.00p 260.20p 255.00p 255.00p 2094043
02/06/2022 259.00p 260.20p 255.00p 255.00p 2094043
01/06/2022 259.00p 260.20p 255.00p 255.00p 2065927
31/05/2022 260.10p 261.50p 255.00p 256.20p 7594198
30/05/2022 258.10p 264.60p 257.20p 259.60p 4440186
27/05/2022 256.00p 261.30p 256.00p 257.80p 5158799
26/05/2022 245.20p 257.30p 245.20p 257.30p 8493375
25/05/2022 240.00p 249.30p 240.00p 248.90p 6836291
24/05/2022 242.70p 249.60p 240.60p 243.00p 6115537
23/05/2022 239.70p 248.30p 237.65p 248.30p 7497991
20/05/2022 232.60p 236.40p 231.90p 236.10p 4622756
19/05/2022 235.60p 237.00p 227.90p 230.10p 7346832
18/05/2022 242.20p 243.50p 239.08p 239.20p 3436414
17/05/2022 243.60p 245.05p 241.10p 241.90p 3469491
16/05/2022 238.10p 243.60p 237.00p 241.70p 2914587
13/05/2022 234.40p 239.80p 233.50p 239.80p 3200085
12/05/2022 233.20p 233.80p 226.00p 232.20p 4154122
11/05/2022 230.20p 236.00p 228.70p 234.30p 6787544
10/05/2022 230.40p 234.20p 227.90p 229.50p 3739006
09/05/2022 231.60p 232.80p 226.30p 226.30p 5273071
06/05/2022 233.00p 234.30p 229.40p 231.10p 3233248
05/05/2022 240.80p 242.10p 234.80p 234.80p 7035984
04/05/2022 239.40p 239.90p 234.80p 236.80p 3024432
03/05/2022 232.70p 243.80p 232.70p 239.80p 5396118
02/05/2022 238.00p 238.00p 234.60p 235.00p 2987475
29/04/2022 238.00p 238.00p 234.60p 235.00p 2987475
28/04/2022 235.60p 235.60p 232.00p 233.00p 3558338
27/04/2022 231.90p 235.60p 225.90p 232.60p 4611190
26/04/2022 241.00p 242.20p 236.80p 237.00p 1519685
25/04/2022 233.30p 238.00p 231.10p 237.00p 4281145
22/04/2022 234.30p 240.80p 234.30p 238.20p 5290097
21/04/2022 245.00p 245.00p 237.00p 237.60p 4362838
20/04/2022 239.70p 243.10p 238.30p 241.40p 4256849
19/04/2022 237.90p 239.80p 235.60p 237.70p 3355035
18/04/2022 237.60p 240.20p 237.30p 238.00p 2516900
15/04/2022 237.60p 240.20p 237.30p 238.00p 2516900
14/04/2022 237.60p 240.20p 237.30p 238.00p 2516900
13/04/2022 243.50p 243.50p 234.70p 236.60p 3304448
12/04/2022 236.60p 239.70p 234.50p 237.80p 6049130
11/04/2022 240.70p 243.20p 238.00p 238.80p 2376982
08/04/2022 242.00p 243.60p 238.90p 240.20p 15849895
07/04/2022 239.90p 243.20p 236.70p 237.10p 4213156
06/04/2022 245.60p 245.90p 241.20p 243.20p 5585204
05/04/2022 238.40p 245.50p 238.40p 243.60p 3108587
04/04/2022 237.70p 240.30p 236.60p 238.70p 2323539
01/04/2022 230.20p 237.50p 230.20p 236.20p 4653890
31/03/2022 237.70p 238.10p 234.00p 234.00p 8024587
30/03/2022 234.90p 236.70p 232.30p 235.50p 4760416
29/03/2022 231.20p 237.00p 230.00p 236.30p 6088192
28/03/2022 220.10p 226.70p 220.10p 225.80p 2782562
25/03/2022 223.10p 226.40p 222.60p 223.80p 3104046
24/03/2022 223.00p 224.27p 220.70p 222.80p 1924966
23/03/2022 221.30p 225.70p 220.40p 221.40p 2728625
22/03/2022 220.20p 226.70p 220.20p 224.50p 3891300
21/03/2022 221.50p 227.20p 221.50p 222.90p 2718005
18/03/2022 218.40p 228.60p 218.40p 226.20p 18340258
17/03/2022 219.20p 223.40p 218.50p 223.30p 5337540
16/03/2022 210.30p 219.50p 210.30p 218.70p 8594393
15/03/2022 208.90p 209.00p 203.45p 204.40p 13301231
14/03/2022 204.90p 209.05p 202.70p 208.00p 5868360
11/03/2022 195.95p 205.20p 195.95p 199.90p 8417236
10/03/2022 198.95p 199.95p 194.35p 194.35p 40969652
09/03/2022 189.95p 198.95p 189.45p 198.10p 4234308
08/03/2022 184.70p 190.95p 184.32p 185.30p 5066139
07/03/2022 179.40p 188.80p 177.30p 186.55p 6792444
04/03/2022 186.85p 189.05p 181.62p 182.95p 7320946
03/03/2022 199.65p 204.61p 188.25p 189.35p 5695946
02/03/2022 191.45p 206.10p 190.60p 200.10p 6313520
01/03/2022 192.90p 202.60p 190.45p 192.75p 7571206
28/02/2022 187.85p 193.53p 187.35p 193.00p 4789867
25/02/2022 184.00p 192.30p 180.80p 191.35p 5344235
24/02/2022 185.50p 187.10p 178.85p 178.85p 6429628
23/02/2022 189.60p 193.35p 189.00p 189.30p 5289949
22/02/2022 185.80p 192.50p 184.55p 188.75p 3630722
21/02/2022 196.95p 196.95p 188.15p 189.90p 8032504
18/02/2022 192.20p 196.15p 191.43p 191.75p 2645108
17/02/2022 199.90p 199.90p 191.05p 191.05p 3173284
16/02/2022 194.70p 199.85p 194.70p 196.65p 9248617
15/02/2022 195.00p 200.00p 195.00p 198.70p 4732118
14/02/2022 195.45p 198.05p 193.95p 196.00p 3340936
11/02/2022 197.05p 201.70p 196.00p 200.00p 5443841
10/02/2022 206.20p 206.20p 199.00p 199.85p 3518895
09/02/2022 197.05p 203.50p 197.05p 202.00p 3955226
08/02/2022 196.15p 200.60p 196.15p 197.35p 3825454
07/02/2022 197.80p 199.50p 194.70p 198.75p 3982804
04/02/2022 194.70p 196.75p 193.00p 193.90p 3798348
03/02/2022 193.35p 197.70p 193.35p 193.75p 3404180
02/02/2022 197.60p 199.00p 195.22p 197.45p 3362428
01/02/2022 194.20p 197.50p 191.65p 192.95p 4847289
31/01/2022 191.35p 193.85p 190.50p 192.50p 3482079
28/01/2022 187.50p 191.75p 186.35p 188.10p 5450871
27/01/2022 198.50p 198.90p 187.70p 188.20p 5581830
26/01/2022 203.60p 208.60p 200.80p 205.60p 3015336
25/01/2022 199.20p 201.70p 196.40p 198.90p 3692625
24/01/2022 205.00p 206.90p 195.80p 195.80p 3446637
21/01/2022 212.10p 212.10p 205.60p 207.60p 1550876
20/01/2022 210.80p 215.65p 210.80p 213.80p 1631747
19/01/2022 209.00p 217.70p 209.00p 213.60p 4745731
18/01/2022 217.00p 217.00p 212.90p 214.60p 2006246
17/01/2022 210.00p 217.60p 210.00p 215.60p 5175890
14/01/2022 215.90p 215.90p 211.50p 212.60p 2683377
13/01/2022 215.40p 217.20p 214.40p 214.40p 2922291
12/01/2022 215.90p 216.70p 212.90p 216.70p 6139445
10/01/2022 220.80p 222.10p 217.30p 218.00p 2795725
07/01/2022 220.80p 221.30p 217.70p 219.60p 3308094
06/01/2022 222.00p 224.70p 220.90p 221.10p 2434465
05/01/2022 230.10p 231.50p 226.40p 226.40p 3856821
04/01/2022 228.10p 232.00p 228.00p 230.50p 3197114
31/12/2021 225.00p 227.40p 222.79p 227.40p 825476
30/12/2021 228.00p 228.40p 225.90p 225.90p 631889
29/12/2021 226.90p 230.50p 226.41p 228.10p 2643195
24/12/2021 222.10p 225.80p 222.10p 224.60p 364812
23/12/2021 216.10p 226.20p 216.10p 225.00p 1767984
22/12/2021 216.80p 222.10p 216.80p 222.10p 1326092
21/12/2021 220.70p 221.40p 215.40p 220.20p 1779325

*Close Price adjusted for both dividends and splits