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
Sep 17, 2019 160.50 168.00 159.95 168.00 5,328,002
Sep 16, 2019 163.50 164.85 158.90 163.25 8,194,632
Sep 13, 2019 167.90 169.20 164.85 165.40 6,330,423
Sep 12, 2019 170.75 170.75 165.00 167.30 5,993,318
Sep 11, 2019 168.50 173.25 168.10 170.10 7,004,110
Sep 10, 2019 170.45 171.15 166.20 168.60 5,970,255
Sep 9, 2019 171.55 173.33 169.25 170.65 2,952,936
Sep 6, 2019 174.00 175.25 170.90 172.40 4,576,169
Sep 5, 2019 174.90 175.80 173.78 174.30 3,789,625
Sep 4, 2019 169.00 175.00 169.00 173.40 3,185,249
Sep 3, 2019 168.15 168.80 167.20 168.80 2,829,045
Sep 2, 2019 166.00 169.15 166.00 168.45 2,066,360
Aug 30, 2019 167.70 169.55 166.00 166.65 6,097,488
Aug 29, 2019 166.15 167.40 165.60 166.90 4,054,986
Aug 28, 2019 172.50 173.35 166.50 167.25 3,627,327
Aug 27, 2019 169.00 173.55 167.00 172.55 4,591,629
Aug 26, 2019 172.00 0.00 0.00 168.85 0
Aug 22, 2019 167.30 171.85 164.35 171.05 4,386,752
Aug 21, 2019 165.45 168.95 164.65 168.40 3,988,714
Aug 20, 2019 164.50 169.85 164.35 164.65 6,078,726
Aug 19, 2019 164.00 165.30 162.65 162.65 3,195,182
Aug 16, 2019 160.00 163.15 159.85 163.15 3,017,957
Aug 15, 2019 163.00 163.00 155.00 157.70 5,215,621
Aug 14, 2019 161.00 163.75 153.95 161.15 5,338,068
Aug 13, 2019 155.05 158.80 153.95 155.40 1,600,887
Aug 12, 2019 155.00 0.00 155.65 155.40 2,893,411
Aug 9, 2019 155.00 155.65 153.20 155.30 3,581,810
Aug 8, 2019 153.10 156.00 152.48 156.00 2,728,975
Aug 7, 2019 156.45 157.55 155.00 155.00 2,835,991
Aug 6, 2019 156.05 158.05 154.75 155.45 3,289,139
Aug 5, 2019 171.10 0.00 155.35 155.35 4,465,783
Aug 2, 2019 171.10 171.78 161.80 162.20 6,114,588
Aug 1, 2019 171.75 173.65 168.90 171.60 6,991,535
Jul 31, 2019 169.35 174.45 169.13 171.20 12,855,643
Jul 30, 2019 170.85 171.35 166.85 166.85 18,662,648
Jul 29, 2019 166.50 170.65 165.60 169.70 3,155,368
Jul 26, 2019 168.55 168.80 166.40 166.95 3,373,573
Jul 25, 2019 168.50 170.10 166.35 167.65 3,667,892
Jul 24, 2019 168.15 169.35 166.50 167.90 2,510,571
Jul 23, 2019 169.25 170.00 166.70 167.10 2,861,109
Jul 22, 2019 168.50 169.90 167.75 169.55 3,129,691
Jul 19, 2019 167.10 168.35 165.40 168.35 3,852,521
Jul 18, 2019 165.35 167.20 163.85 166.75 2,314,989
Jul 17, 2019 165.00 166.10 164.30 165.35 2,524,881
Jul 16, 2019 162.15 165.00 162.15 165.00 3,225,934
Jul 15, 2019 163.25 163.50 161.95 163.00 2,192,457
Jul 12, 2019 0.00 0.00 0.00 161.50 1,624,270
Jul 11, 2019 160.60 161.05 159.55 160.35 2,361,787
Jul 10, 2019 161.10 163.55 160.70 160.90 2,250,914
Jul 9, 2019 164.95 165.00 160.80 160.80 3,333,335
Showing 1 to 50 of 260