1. Share Prices

  2. Man Group PLC (EMG)

208.00p-2.20 (-1.05%)05 Nov 2025, 12:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Man Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025209.20p211.80p207.74p210.20p3,344,351
Nov 3, 2025210.40p212.00p208.00p212.00p2,040,420
Oct 31, 2025210.60p213.80p208.64p210.20p1,562,553
Oct 30, 2025212.00p213.80p210.80p213.00p2,106,510
Oct 29, 2025209.60p213.80p209.00p213.80p3,116,312
Oct 28, 2025209.40p210.80p207.20p209.80p1,626,086
Oct 27, 2025206.40p211.40p206.00p208.20p8,078,941
Oct 24, 2025201.00p207.80p201.00p207.60p2,246,926
Oct 23, 2025204.00p205.80p203.40p204.00p2,185,445
Oct 22, 2025203.60p205.00p201.20p202.60p4,607,230
Oct 21, 2025202.80p204.20p201.20p203.80p2,595,628
Oct 20, 2025200.40p202.80p197.80p202.80p2,518,745
Oct 17, 2025185.40p201.40p183.30p199.90p4,725,009
Oct 16, 2025192.50p192.80p187.70p187.90p1,589,053
Oct 15, 2025192.70p195.00p191.00p191.80p2,397,120
Oct 14, 2025189.40p192.10p189.30p191.00p2,524,115
Oct 13, 2025188.20p193.00p188.00p192.00p2,200,594
Oct 10, 2025191.50p192.60p188.60p188.70p1,785,010
Oct 9, 2025190.10p194.20p190.10p191.30p3,524,323
Oct 8, 2025191.90p192.60p190.00p190.10p5,058,627
Oct 7, 2025192.30p193.50p190.63p191.70p2,852,621
Oct 6, 2025191.20p192.80p188.60p192.60p2,990,049
Oct 3, 2025183.60p191.20p183.40p191.20p4,330,812
Oct 2, 2025181.50p186.43p181.50p182.70p3,044,308
Oct 1, 2025178.00p182.10p177.20p181.80p2,195,988
Sep 30, 2025180.00p181.60p177.70p178.40p3,741,276
Sep 29, 2025177.70p179.10p177.00p178.50p2,823,937
Sep 26, 2025178.00p178.90p176.20p177.50p1,868,459
Sep 25, 2025179.70p180.40p177.70p178.00p2,199,487
Sep 24, 2025179.10p180.70p177.80p180.00p2,332,986
Sep 23, 2025175.30p179.20p174.00p179.00p8,357,279
Sep 22, 2025175.30p176.90p172.90p175.60p2,061,292
Sep 19, 2025169.70p176.70p169.26p175.50p13,192,817
Sep 18, 2025162.10p166.60p161.30p166.60p7,936,631
Sep 17, 2025160.70p162.10p158.30p161.90p2,164,629
Sep 16, 2025158.40p161.40p158.20p159.60p2,310,674
Sep 15, 2025156.30p159.30p155.67p158.80p1,414,962
Sep 12, 2025157.60p158.40p154.76p156.00p1,695,645
Sep 11, 2025158.20p158.20p154.36p156.60p4,161,079
Sep 10, 2025157.10p158.70p154.25p154.70p2,724,321
Sep 9, 2025159.30p160.70p157.10p157.50p2,109,063
Sep 8, 2025159.10p160.50p158.40p159.40p2,502,110
Sep 5, 2025160.00p161.70p158.90p159.00p1,557,948
Sep 4, 2025156.70p159.50p156.70p158.90p1,287,754
Sep 3, 2025158.10p159.30p156.10p157.80p2,389,989
Sep 2, 2025164.30p164.50p156.10p157.70p5,650,789
Sep 1, 2025164.00p164.30p161.90p164.20p1,274,325
Aug 29, 2025166.80p167.50p163.50p163.50p1,333,908
Aug 28, 2025167.00p168.70p165.90p165.90p3,243,432
Aug 27, 2025165.90p167.60p165.10p167.60p1,432,189
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC386.8023.66
Trainline PLC267.805.27
Bluefield Solar Income Fund Limited75.624.74
International Workplace Group PLC223.043.74
Lancashire Holdings Limited667.663.35
Burberry Group PLC1,202.002.87

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.60-6.64
Playtech PLC236.00-4.65
Allianz Technology Trust PLC517.00-3.54
Fresnillo PLC2,106.00-3.04
Avon Technologies PLC1,872.69-2.57
Alfa Financial Software Holdings PLC217.00-2.47