1. Share Prices

  2. Man Group PLC (EMG)

209.80p+0.60 (+0.29%)05 Dec 2025, 12:04
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
Dec 4, 2025210.00p211.60p206.60p209.20p1,825,060
Dec 3, 2025204.80p207.20p203.20p206.60p2,808,290
Dec 2, 2025209.00p209.00p202.00p205.00p2,067,900
Dec 1, 2025207.60p207.60p204.00p206.20p1,429,024
Nov 28, 2025204.40p207.60p204.40p206.80p801,710
Nov 27, 2025201.60p207.22p201.60p207.20p1,009,745
Nov 26, 2025204.40p205.62p201.20p205.60p1,795,115
Nov 25, 2025201.80p204.80p200.40p203.80p1,354,772
Nov 24, 2025200.00p202.60p199.20p201.20p1,822,253
Nov 21, 2025201.40p208.80p197.00p199.80p4,214,499
Nov 20, 2025202.80p206.20p202.00p206.00p5,359,787
Nov 19, 2025202.80p203.60p200.20p201.40p2,089,676
Nov 18, 2025201.20p202.20p199.00p200.60p2,859,239
Nov 17, 2025209.00p209.00p203.60p204.20p1,150,881
Nov 14, 2025211.60p211.80p203.80p208.40p2,196,556
Nov 13, 2025207.40p210.40p206.60p210.20p1,807,743
Nov 11, 2025209.00p211.40p206.80p211.40p2,556,900
Nov 10, 2025207.40p210.20p206.80p209.20p595,680
Nov 7, 2025209.40p211.00p206.20p207.80p1,277,013
Nov 6, 2025210.20p212.20p208.60p209.20p4,139,082
Nov 5, 2025211.20p211.40p208.00p208.80p3,426,465
Nov 4, 2025209.20p211.80p207.74p210.60p2,931,744
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 18, 2025185.40p201.40p183.30p198.30p4,301,177
Oct 16, 2025192.50p192.80p187.70p188.50p1,503,617
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC148.7415.12
Greggs PLC1,685.005.97
Elementis PLC167.404.49
Ceres Power Holdings PLC350.033.93
Ssp Group PLC172.004.31
3I Group PLC3,264.003.52

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC176.00-5.38
Big Yellow Group PLC1,024.00-4.30
Mony Group PLC185.70-3.28
Trainline PLC213.80-2.73
Ithaca Energy PLC173.60-2.36
BP PLC454.35-2.29