Shares Magazine
167.40p+1.50 (+0.90%)02 May 2025, 17:40
Man Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 167.70p | 169.00p | 166.10p | 167.40p | 4,693,996 |
| May 1, 2025 | 164.30p | 175.41p | 163.20p | 165.90p | 2,090,567 |
| Apr 30, 2025 | 165.80p | 167.20p | 161.30p | 163.00p | 7,443,991 |
| Apr 29, 2025 | 165.00p | 167.90p | 164.90p | 164.90p | 2,667,095 |
| Apr 28, 2025 | 162.20p | 166.80p | 161.80p | 164.60p | 3,916,679 |
| Apr 25, 2025 | 165.90p | 167.30p | 164.00p | 164.40p | 5,930,210 |
| Apr 24, 2025 | 163.80p | 165.40p | 161.90p | 164.10p | 1,787,059 |
| Apr 23, 2025 | 160.90p | 166.60p | 159.30p | 164.00p | 4,673,399 |
| Apr 22, 2025 | 156.00p | 158.40p | 153.20p | 158.40p | 4,291,829 |
| Apr 17, 2025 | 158.10p | 159.50p | 150.40p | 156.00p | 7,716,791 |
| Apr 16, 2025 | 161.00p | 161.50p | 158.00p | 159.20p | 2,748,180 |
| Apr 15, 2025 | 158.20p | 162.00p | 158.20p | 160.60p | 4,418,616 |
| Apr 14, 2025 | 160.60p | 161.40p | 158.00p | 159.00p | 3,898,689 |
| Apr 11, 2025 | 160.80p | 163.40p | 155.90p | 156.50p | 3,016,715 |
| Apr 10, 2025 | 172.00p | 174.03p | 160.60p | 160.80p | 4,209,300 |
| Apr 9, 2025 | 164.80p | 166.50p | 159.20p | 163.90p | 8,058,147 |
| Apr 8, 2025 | 166.40p | 174.00p | 166.40p | 169.30p | 6,114,771 |
| Apr 7, 2025 | 164.40p | 171.60p | 161.80p | 164.70p | 6,600,209 |
| Apr 4, 2025 | 185.30p | 187.20p | 173.80p | 174.60p | 4,192,215 |
| Apr 3, 2025 | 191.20p | 200.00p | 185.60p | 186.40p | 2,664,510 |
| Apr 2, 2025 | 193.90p | 196.26p | 192.90p | 195.60p | 1,458,738 |
| Apr 1, 2025 | 200.20p | 200.20p | 194.30p | 194.80p | 6,992,727 |
| Mar 31, 2025 | 207.00p | 207.20p | 198.00p | 198.10p | 5,428,982 |
| Mar 28, 2025 | 207.20p | 210.20p | 207.00p | 208.00p | 2,939,978 |
| Mar 27, 2025 | 210.00p | 210.80p | 207.60p | 207.80p | 3,081,525 |
| Mar 26, 2025 | 212.00p | 212.80p | 210.40p | 210.60p | 2,895,326 |
| Mar 25, 2025 | 209.00p | 211.80p | 209.00p | 209.60p | 2,608,327 |
| Mar 24, 2025 | 207.20p | 210.40p | 207.20p | 208.80p | 1,620,177 |
| Mar 21, 2025 | 207.00p | 208.60p | 205.60p | 207.80p | 5,273,076 |
| Mar 20, 2025 | 209.00p | 212.80p | 206.00p | 208.40p | 3,022,277 |
| Mar 19, 2025 | 206.80p | 215.40p | 206.80p | 211.80p | 2,136,676 |
| Mar 18, 2025 | 208.80p | 212.00p | 208.80p | 210.20p | 1,729,203 |
| Mar 17, 2025 | 209.60p | 211.60p | 207.80p | 209.40p | 1,480,843 |
| Mar 14, 2025 | 206.00p | 209.20p | 205.94p | 209.20p | 1,999,597 |
| Mar 13, 2025 | 207.00p | 209.80p | 205.80p | 206.00p | 2,975,287 |
| Mar 12, 2025 | 208.00p | 211.20p | 207.40p | 208.20p | 2,722,039 |
| Mar 11, 2025 | 206.20p | 214.80p | 206.20p | 210.00p | 26,373,278 |
| Mar 10, 2025 | 208.80p | 210.20p | 205.20p | 207.20p | 8,636,582 |
| Mar 7, 2025 | 209.80p | 211.40p | 208.00p | 209.40p | 2,129,600 |
| Mar 6, 2025 | 211.80p | 213.36p | 208.84p | 211.40p | 3,273,800 |
| Mar 5, 2025 | 201.80p | 210.20p | 201.60p | 210.20p | 13,127,551 |
| Mar 4, 2025 | 205.40p | 207.60p | 201.00p | 201.60p | 3,896,557 |
| Mar 3, 2025 | 208.40p | 213.00p | 204.40p | 207.40p | 12,249,068 |
| Feb 28, 2025 | 213.80p | 217.80p | 211.60p | 213.00p | 5,286,939 |
| Feb 27, 2025 | 218.80p | 221.52p | 210.80p | 213.80p | 6,123,362 |
| Feb 26, 2025 | 205.00p | 209.40p | 205.00p | 209.20p | 4,214,284 |
| Feb 25, 2025 | 209.20p | 209.40p | 205.40p | 206.40p | 2,480,341 |
| Feb 24, 2025 | 214.00p | 214.00p | 208.00p | 208.40p | 2,126,593 |
| Feb 21, 2025 | 211.80p | 214.80p | 211.60p | 212.20p | 1,560,340 |
| Feb 20, 2025 | 210.40p | 213.00p | 208.20p | 212.00p | 839,265 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.