1. Share Prices

  2. Man Group PLC (EMG)

158.70p+2.70 (+1.73%)15 Sep 2025, 12:46
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
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
Aug 26, 2025165.80p170.00p165.30p165.70p4,349,586
Aug 22, 2025161.70p166.00p161.70p165.80p6,253,817
Aug 21, 2025161.90p163.20p161.00p162.00p4,922,469
Aug 20, 2025161.40p162.60p160.40p161.50p1,626,502
Aug 19, 2025157.10p162.60p157.10p162.10p1,874,787
Aug 18, 2025159.10p159.90p156.60p158.20p3,173,786
Aug 15, 2025159.70p162.30p158.90p158.90p2,279,499
Aug 14, 2025158.90p160.13p158.30p159.50p6,312,911
Aug 13, 2025158.00p158.70p156.90p158.20p8,564,755
Aug 12, 2025159.40p160.20p157.60p157.60p4,150,011
Aug 11, 2025158.00p160.00p157.60p158.50p2,280,533
Aug 8, 2025158.10p159.60p157.10p158.50p2,540,649
Aug 7, 2025162.40p163.70p159.10p159.30p6,740,596
Aug 6, 2025165.60p168.30p165.60p165.90p2,142,169
Aug 5, 2025167.60p167.80p165.40p165.50p2,289,653
Aug 4, 2025161.50p168.00p161.50p166.40p2,790,923
Aug 1, 2025163.60p167.00p162.99p163.40p5,019,155
Jul 31, 2025171.00p171.90p164.40p164.90p7,239,054
Jul 30, 2025168.80p177.80p165.00p171.60p7,535,859
Jul 29, 2025178.20p179.30p174.30p175.50p2,958,504
Jul 28, 2025183.40p183.40p177.47p178.20p1,335,188
Jul 25, 2025181.90p181.90p178.00p179.50p11,323,178
Jul 24, 2025183.90p184.69p181.20p181.80p1,846,253
Jul 23, 2025180.90p183.90p180.90p183.40p4,175,497
Jul 22, 2025184.30p184.30p180.70p180.80p2,082,151
Jul 21, 2025183.60p184.80p182.60p183.30p2,031,713
Jul 18, 2025184.50p185.60p182.60p183.30p1,790,252
Jul 17, 2025179.20p183.50p179.00p182.90p2,981,765
Jul 16, 2025176.30p181.30p175.65p178.70p3,990,441
Jul 15, 2025175.30p178.80p174.90p176.50p3,428,051
Jul 14, 2025172.90p175.20p172.72p175.20p3,967,152
Jul 11, 2025177.50p177.50p173.70p174.50p3,519,508
Jul 10, 2025172.10p176.91p172.10p176.90p3,212,642
Jul 9, 2025172.40p173.80p169.80p171.80p4,696,033
Jul 8, 2025169.30p174.50p169.30p173.10p4,197,112
Jul 7, 2025171.90p174.40p171.46p173.20p1,524,063
Jul 4, 2025174.10p174.80p169.70p171.80p1,989,463
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC93.2011.75
Vistry Group PLC621.205.43
Sainsbury (J) PLC322.905.11
Goodwin PLC10,970.004.98
Wh Smith PLC693.533.98
Auction Technology Group PLC338.003.05

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,129.68-3.03
Plus500 LTD3,074.00-2.97
Bt Group PLC200.39-2.58
Astrazeneca PLC11,518.00-2.34
Ithaca Energy PLC187.60-2.19
Burberry Group PLC1,086.00-1.72