1. Share Prices

  2. Man Group PLC (EMG)

251.00p-17.60 (-6.55%)19 Apr 2024, 18:28
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
Apr 19, 2024245.00p257.77p244.70p251.00p5,246,998
Apr 18, 2024267.40p269.20p264.60p268.60p4,036,298
Apr 17, 2024264.80p269.00p263.80p265.40p3,133,508
Apr 16, 2024267.00p269.20p262.60p264.60p13,047,099
Apr 15, 2024267.00p271.60p265.80p269.00p11,064,707
Apr 12, 2024267.40p270.40p265.60p267.20p2,700,186
Apr 11, 2024269.80p274.40p263.40p264.80p4,188,528
Apr 10, 2024275.20p278.80p273.00p275.40p2,546,155
Apr 9, 2024276.80p277.60p272.80p273.60p3,318,247
Apr 8, 2024273.00p278.60p272.40p277.80p2,606,353
Apr 5, 2024273.20p275.20p271.40p273.40p1,878,791
Apr 4, 2024274.20p279.23p273.80p276.40p2,265,962
Apr 3, 2024266.00p274.40p265.20p274.00p2,892,571
Apr 2, 2024266.40p272.80p264.60p266.00p2,968,614
Mar 28, 2024265.40p268.40p264.40p267.40p2,439,667
Mar 27, 2024269.00p270.00p263.20p264.10p2,807,279
Mar 26, 2024262.50p264.10p260.30p263.90p2,935,517
Mar 25, 2024260.00p262.90p258.50p261.30p2,727,544
Mar 22, 2024259.60p262.30p259.00p259.30p1,990,630
Mar 21, 2024256.80p260.90p255.50p260.80p3,893,146
Mar 20, 2024253.00p254.70p251.00p253.90p2,181,822
Mar 19, 2024247.90p253.80p247.80p253.80p2,157,774
Mar 18, 2024252.80p253.10p247.30p249.70p2,653,312
Mar 15, 2024256.90p257.30p252.20p254.10p8,436,905
Mar 14, 2024255.30p258.40p253.60p255.80p3,623,656
Mar 13, 2024265.80p273.40p253.00p255.60p6,919,811
Mar 12, 2024251.80p252.50p248.60p249.70p2,277,217
Mar 11, 2024249.20p251.00p245.30p249.20p1,827,040
Mar 8, 2024249.60p251.40p247.60p250.00p1,408,348
Mar 7, 2024251.50p252.40p248.40p249.40p24,741,126
Mar 6, 2024245.20p250.30p245.20p248.80p2,577,768
Mar 5, 2024242.30p246.00p240.10p244.60p2,561,601
Mar 4, 2024247.00p251.00p241.20p241.80p1,894,834
Mar 1, 2024243.90p248.10p234.80p245.60p3,593,416
Feb 29, 2024242.00p262.30p241.23p243.50p6,401,022
Feb 28, 2024236.80p241.60p236.80p241.20p3,696,575
Feb 27, 2024244.90p248.00p239.30p240.10p3,414,543
Feb 26, 2024234.20p247.90p234.20p244.20p3,341,870
Feb 23, 2024238.90p241.50p238.20p239.00p1,714,059
Feb 22, 2024242.60p242.60p236.55p240.10p5,256,736
Feb 21, 2024236.30p238.90p236.20p237.90p1,203,759
Feb 20, 2024244.00p244.00p235.34p236.10p2,649,189
Feb 19, 2024238.00p238.70p233.30p238.60p1,084,517
Feb 16, 2024238.40p238.40p232.85p234.30p1,484,958
Feb 15, 2024234.30p234.50p232.00p232.70p1,615,884
Feb 14, 2024230.00p236.10p229.10p232.10p1,230,513
Feb 13, 2024232.10p233.10p225.89p228.80p5,207,714
Feb 12, 2024230.60p236.80p229.30p232.10p5,130,619
Feb 9, 2024231.10p232.60p229.00p229.70p1,417,033
Feb 8, 2024227.30p234.40p226.00p230.20p1,752,925
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.