1. Share Prices

  2. Man Group PLC (EMG)

259.40p-0.20 (-0.08%)16 May 2024, 17:12
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
May 16, 2024260.00p264.00p256.20p259.40p1,465,560
May 15, 2024254.80p261.20p253.20p259.60p3,413,177
May 14, 2024255.40p257.20p251.00p254.60p4,345,875
May 13, 2024259.80p263.00p250.00p252.60p1,949,134
May 10, 2024256.80p258.80p253.80p257.60p3,663,956
May 9, 2024260.00p263.00p255.60p255.60p2,145,680
May 8, 2024262.00p265.40p257.60p261.60p3,874,308
May 7, 2024266.80p269.00p261.00p261.80p1,937,870
May 3, 2024265.00p268.40p263.00p265.20p2,346,134
May 2, 2024259.80p264.40p257.20p263.00p2,350,044
May 1, 2024253.20p260.20p253.20p258.80p1,731,937
Apr 30, 2024260.60p260.20p249.60p257.60p2,842,764
Apr 29, 2024251.00p255.80p247.00p255.00p2,628,005
Apr 26, 2024246.00p250.60p244.70p247.00p2,686,871
Apr 25, 2024244.60p249.20p242.00p244.00p2,614,239
Apr 24, 2024248.40p249.60p242.40p244.80p3,987,257
Apr 23, 2024247.80p250.60p246.00p247.60p6,099,020
Apr 22, 2024248.80p252.80p244.40p246.20p8,579,550
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
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.