Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Man Group Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 146.75 146.75 142.15 142.40 3,698,466
May 28, 2020 147.00 149.00 143.95 145.00 3,290,645
May 27, 2020 143.00 146.55 142.25 145.90 4,378,217
May 26, 2020 139.00 143.15 138.70 143.15 2,991,252
May 25, 2020 138.40 0.00 0.00 138.90 0
May 22, 2020 138.40 140.70 134.35 138.90 2,510,721
May 21, 2020 139.65 143.10 137.80 139.70 4,385,447
May 20, 2020 137.55 140.50 136.716 140.30 3,159,804
May 19, 2020 140.00 140.10 134.985 138.00 5,015,000
May 18, 2020 134.05 138.05 133.85 138.00 4,873,532
May 15, 2020 127.30 132.15 127.30 131.90 3,625,262
May 14, 2020 132.65 133.198 126.00 127.50 3,810,159
May 13, 2020 132.40 134.15 131.65 133.00 4,195,158
May 12, 2020 133.00 137.55 132.90 134.10 3,430,588
May 11, 2020 133.35 134.60 131.85 133.00 2,743,717
May 8, 2020 0.00 0.00 0.00 133.60 0
May 7, 2020 135.85 135.85 132.55 133.60 2,827,774
May 6, 2020 134.95 134.95 131.15 132.10 3,764,019
May 5, 2020 131.05 133.95 131.05 132.25 3,073,003
May 4, 2020 126.15 131.45 126.15 130.60 3,081,777
May 1, 2020 131.00 131.75 128.45 128.45 1,727,056
Apr 30, 2020 138.90 139.60 133.10 133.40 4,062,741
Apr 29, 2020 137.25 139.20 135.90 138.30 12,494,794
Apr 28, 2020 132.10 136.00 132.10 135.35 2,611,635
Apr 27, 2020 132.70 135.45 131.85 133.85 2,868,824
Apr 24, 2020 127.00 133.85 127.00 129.70 4,092,021
Apr 23, 2020 129.45 132.25 128.35 129.90 4,422,831
Apr 22, 2020 127.40 132.75 127.15 128.85 4,852,528
Apr 21, 2020 123.45 129.753 123.05 127.20 9,945,686
Apr 20, 2020 125.90 127.60 124.25 126.55 4,421,005
Apr 17, 2020 125.00 130.20 122.512 126.45 10,568,669
Apr 16, 2020 122.55 125.45 121.70 122.15 5,050,779
Apr 15, 2020 125.05 125.60 121.15 121.55 6,807,374
Apr 14, 2020 126.25 128.15 124.95 126.30 5,111,593
Apr 13, 2020 126.00 0.00 0.00 125.25 0
Apr 10, 2020 126.00 127.55 120.50 125.25 5,331,693
Apr 9, 2020 126.00 127.55 120.50 125.25 5,331,693
Apr 8, 2020 120.75 123.40 118.15 123.05 7,202,530
Apr 7, 2020 126.70 128.50 122.20 124.80 4,096,875
Apr 6, 2020 121.95 127.65 121.95 125.75 3,737,674
Apr 3, 2020 119.60 123.30 117.652 120.10 8,974,115
Apr 2, 2020 121.35 121.80 118.00 120.20 3,146,943
Apr 1, 2020 123.35 126.00 120.20 122.35 5,494,578
Mar 31, 2020 120.20 125.45 114.705 124.55 5,609,819
Mar 30, 2020 127.50 127.50 117.803 119.70 5,795,439
Mar 27, 2020 124.75 126.35 121.10 125.00 4,034,388
Mar 26, 2020 120.15 128.00 117.55 127.90 4,625,216
Mar 25, 2020 114.45 123.667 111.45 119.75 5,864,052
Mar 24, 2020 113.40 117.40 110.60 115.65 7,299,960
Mar 23, 2020 106.00 114.35 106.00 109.90 5,989,880
Showing 1 to 50 of 259