1. Share Prices

  2. Man Group PLC (EMG)

165.50p-0.90 (-0.54%)05 Aug 2025, 17:29
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
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
Jul 3, 2025174.00p175.70p173.80p174.70p1,696,968
Jul 2, 2025172.70p174.00p170.90p172.90p2,381,065
Jul 1, 2025168.90p172.40p168.80p172.30p3,120,703
Jun 30, 2025173.20p176.60p169.10p169.10p4,944,073
Jun 27, 2025173.80p177.30p173.80p177.30p3,281,888
Jun 26, 2025171.60p175.50p171.20p173.80p2,551,343
Jun 25, 2025173.80p173.90p170.50p171.50p2,136,729
Jun 24, 2025172.40p173.80p171.14p172.90p2,495,502
Jun 23, 2025173.00p173.00p168.40p169.10p2,846,685
Jun 20, 2025174.10p177.50p172.10p172.10p12,502,981
Jun 19, 2025176.40p176.40p173.10p173.30p1,622,471
Jun 18, 2025174.70p177.10p174.50p175.40p2,479,845
Jun 17, 2025175.70p176.40p173.40p173.80p2,070,291
Jun 16, 2025170.50p175.12p170.50p174.00p2,011,772
Jun 13, 2025171.00p177.00p169.40p170.50p2,381,122
Jun 12, 2025179.00p179.00p172.78p173.50p1,649,992
Jun 11, 2025176.10p178.70p175.96p176.20p2,054,980
Jun 10, 2025179.00p179.90p176.30p176.60p2,279,929
Jun 9, 2025176.30p178.58p176.30p178.30p1,660,212
Jun 6, 2025174.00p177.70p174.00p176.90p1,641,199
Jun 5, 2025174.50p176.52p174.30p176.50p7,673,891
Jun 4, 2025177.00p177.70p174.60p174.60p6,411,581
Jun 3, 2025177.30p178.00p172.88p175.90p1,738,635
Jun 2, 2025174.40p177.60p174.40p176.60p2,091,204
May 30, 2025176.20p177.29p172.80p175.20p3,099,043
May 29, 2025176.70p176.70p171.70p172.70p2,342,079
May 28, 2025173.40p175.90p171.90p172.30p5,407,774
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.