223.60p-0.40 (-0.18%)30 Aug 2024, 17:08
Man Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 223.80p | 225.60p | 222.20p | 223.60p | 2,331,090 |
Aug 29, 2024 | 223.60p | 225.40p | 222.60p | 224.00p | 1,908,928 |
Aug 28, 2024 | 225.00p | 225.20p | 221.60p | 222.60p | 1,503,431 |
Aug 27, 2024 | 226.00p | 228.00p | 224.40p | 224.60p | 1,553,591 |
Aug 23, 2024 | 220.40p | 227.60p | 220.40p | 226.20p | 1,912,179 |
Aug 22, 2024 | 225.80p | 227.20p | 225.00p | 225.20p | 1,959,722 |
Aug 21, 2024 | 224.20p | 227.20p | 222.80p | 226.40p | 8,976,580 |
Aug 20, 2024 | 226.80p | 229.40p | 223.20p | 223.20p | 7,089,367 |
Aug 19, 2024 | 221.00p | 228.00p | 221.00p | 227.60p | 1,973,817 |
Aug 16, 2024 | 226.00p | 227.80p | 220.40p | 225.00p | 9,032,929 |
Aug 15, 2024 | 219.20p | 225.80p | 215.40p | 224.40p | 1,861,760 |
Aug 14, 2024 | 222.00p | 222.60p | 218.60p | 219.20p | 2,016,966 |
Aug 13, 2024 | 213.80p | 222.31p | 213.80p | 219.80p | 11,414,932 |
Aug 12, 2024 | 215.40p | 216.80p | 213.40p | 214.00p | 10,022,587 |
Aug 9, 2024 | 213.80p | 216.00p | 212.60p | 213.40p | 1,528,424 |
Aug 8, 2024 | 212.20p | 214.60p | 208.40p | 213.80p | 2,417,917 |
Aug 7, 2024 | 222.00p | 222.00p | 217.00p | 217.40p | 8,382,297 |
Aug 6, 2024 | 222.20p | 226.00p | 216.47p | 217.00p | 3,873,689 |
Aug 5, 2024 | 226.40p | 229.40p | 219.40p | 222.60p | 3,245,368 |
Aug 2, 2024 | 234.00p | 235.68p | 227.60p | 231.00p | 4,261,067 |
Aug 1, 2024 | 240.00p | 244.00p | 237.20p | 238.20p | 2,952,138 |
Jul 31, 2024 | 245.80p | 248.40p | 243.60p | 244.40p | 6,464,048 |
Jul 30, 2024 | 240.00p | 247.00p | 237.40p | 244.60p | 8,528,294 |
Jul 29, 2024 | 257.60p | 259.40p | 244.80p | 246.40p | 2,647,529 |
Jul 26, 2024 | 254.80p | 260.73p | 254.00p | 259.60p | 2,315,837 |
Jul 25, 2024 | 250.40p | 252.80p | 247.06p | 250.80p | 2,676,934 |
Jul 24, 2024 | 254.40p | 255.60p | 251.40p | 251.60p | 1,272,279 |
Jul 23, 2024 | 260.00p | 260.00p | 252.40p | 256.40p | 2,786,020 |
Jul 22, 2024 | 253.20p | 256.80p | 252.80p | 256.80p | 1,821,190 |
Jul 19, 2024 | 254.00p | 254.00p | 250.60p | 252.60p | 1,684,419 |
Jul 18, 2024 | 254.60p | 258.00p | 253.40p | 253.40p | 2,093,256 |
Jul 17, 2024 | 251.60p | 254.80p | 249.80p | 254.80p | 1,481,188 |
Jul 16, 2024 | 254.60p | 256.80p | 252.60p | 252.60p | 2,694,787 |
Jul 15, 2024 | 254.00p | 261.58p | 253.60p | 255.20p | 2,008,857 |
Jul 12, 2024 | 256.00p | 261.60p | 256.00p | 259.60p | 1,844,321 |
Jul 11, 2024 | 258.60p | 261.20p | 256.40p | 260.00p | 1,811,507 |
Jul 10, 2024 | 241.20p | 258.20p | 241.20p | 257.40p | 3,347,703 |
Jul 9, 2024 | 252.00p | 252.00p | 244.80p | 247.80p | 2,665,168 |
Jul 8, 2024 | 245.80p | 250.00p | 244.80p | 248.20p | 1,762,268 |
Jul 5, 2024 | 249.20p | 251.80p | 245.00p | 246.80p | 2,766,682 |
Jul 4, 2024 | 246.40p | 247.80p | 241.60p | 247.80p | 1,007,184 |
Jul 3, 2024 | 240.40p | 246.00p | 238.40p | 246.00p | 4,611,849 |
Jul 2, 2024 | 242.00p | 243.00p | 231.20p | 240.00p | 1,594,532 |
Jul 1, 2024 | 245.00p | 247.40p | 240.60p | 243.80p | 1,592,082 |
Jun 28, 2024 | 244.20p | 245.60p | 241.40p | 242.20p | 2,103,246 |
Jun 27, 2024 | 245.20p | 248.80p | 242.20p | 243.20p | 1,811,303 |
Jun 26, 2024 | 244.80p | 246.40p | 242.36p | 243.20p | 2,708,074 |
Jun 25, 2024 | 248.40p | 249.20p | 243.60p | 244.60p | 3,924,676 |
Jun 24, 2024 | 244.00p | 248.30p | 241.80p | 248.00p | 1,801,107 |
Jun 21, 2024 | 249.00p | 253.20p | 246.80p | 247.00p | 7,044,020 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.