208.60p+1.60 (+0.77%)17 Jan 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Man Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 17, 2025206.40p209.53p204.40p208.60p2,896,298
Jan 16, 2025208.80p209.80p205.40p207.00p1,574,654
Jan 15, 2025201.60p207.80p201.00p206.40p4,498,712
Jan 14, 2025205.20p206.80p200.00p200.00p4,050,629
Jan 13, 2025203.40p208.80p203.00p205.40p2,293,797
Jan 10, 2025207.00p207.60p203.60p204.00p1,414,089
Jan 9, 2025203.20p207.20p199.00p206.60p6,113,518
Jan 8, 2025208.60p212.00p201.00p203.60p5,821,600
Jan 7, 2025212.00p213.60p208.80p209.00p2,399,305
Jan 6, 2025215.80p217.62p213.00p214.40p1,828,995
Jan 3, 2025211.40p215.80p211.40p214.40p1,087,556
Jan 2, 2025214.20p215.40p213.00p214.60p983,537
Dec 31, 2024210.60p214.60p210.40p214.40p501,578
Dec 30, 2024211.20p212.40p210.00p211.60p906,603
Dec 27, 2024211.00p212.20p209.00p211.60p919,386
Dec 24, 2024210.00p211.50p208.60p210.40p715,442
Dec 23, 2024208.60p210.63p207.80p209.60p2,927,078
Dec 20, 2024208.20p209.60p207.20p209.40p5,618,813
Dec 19, 2024205.80p209.20p205.20p209.00p4,428,270
Dec 18, 2024206.60p209.20p205.33p208.80p2,210,222
Dec 17, 2024209.60p211.00p206.00p206.00p4,576,857
Dec 16, 2024211.40p211.80p209.60p210.20p1,355,701
Dec 13, 2024213.40p214.00p209.80p210.80p1,688,963
Dec 12, 2024213.00p214.60p211.40p213.20p1,848,031
Dec 11, 2024212.00p218.40p210.40p213.80p3,190,092
Dec 10, 2024208.40p210.40p207.40p209.00p2,004,466
Dec 9, 2024211.40p211.40p207.40p210.00p1,076,268
Dec 6, 2024205.80p211.00p205.80p207.40p1,425,228
Dec 5, 2024211.40p211.40p206.20p208.80p2,898,252
Dec 4, 2024208.60p209.40p206.00p206.40p1,475,635
Dec 3, 2024209.20p213.60p206.00p206.00p1,343,373
Dec 2, 2024211.00p212.60p208.60p208.60p1,862,760
Nov 29, 2024214.60p214.60p209.00p210.00p983,717
Nov 28, 2024208.80p211.00p208.80p209.20p948,694
Nov 27, 2024205.80p209.60p205.80p208.40p1,147,221
Nov 26, 2024209.00p211.40p206.00p206.20p2,163,552
Nov 25, 2024211.80p211.80p208.67p211.00p3,131,863
Nov 22, 2024207.40p209.60p206.18p208.00p1,561,094
Nov 21, 2024206.00p207.80p205.24p207.20p1,871,400
Nov 20, 2024208.20p209.20p205.20p206.00p1,594,017
Nov 19, 2024210.00p211.80p206.00p208.00p1,131,234
Nov 18, 2024206.60p210.60p206.40p209.60p1,817,769
Nov 15, 2024204.40p208.00p202.80p206.60p1,145,512
Nov 14, 2024204.80p205.40p202.80p204.60p2,543,195
Nov 13, 2024202.20p203.60p200.60p202.60p3,609,172
Nov 12, 2024202.80p204.20p202.00p202.60p2,538,998
Nov 11, 2024200.60p206.00p197.70p204.80p1,229,313
Nov 8, 2024205.60p205.60p198.60p199.10p1,263,949
Nov 7, 2024201.00p203.60p201.00p201.80p1,122,248
Nov 6, 2024202.80p205.00p199.80p201.20p1,888,701
Showing 1 to 50 of 254