208.60p+1.60 (+0.77%)17 Jan 2025, 17:15
Man Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jan 17, 2025 | 206.40p | 209.53p | 204.40p | 208.60p | 2,896,298 |
Jan 16, 2025 | 208.80p | 209.80p | 205.40p | 207.00p | 1,574,654 |
Jan 15, 2025 | 201.60p | 207.80p | 201.00p | 206.40p | 4,498,712 |
Jan 14, 2025 | 205.20p | 206.80p | 200.00p | 200.00p | 4,050,629 |
Jan 13, 2025 | 203.40p | 208.80p | 203.00p | 205.40p | 2,293,797 |
Jan 10, 2025 | 207.00p | 207.60p | 203.60p | 204.00p | 1,414,089 |
Jan 9, 2025 | 203.20p | 207.20p | 199.00p | 206.60p | 6,113,518 |
Jan 8, 2025 | 208.60p | 212.00p | 201.00p | 203.60p | 5,821,600 |
Jan 7, 2025 | 212.00p | 213.60p | 208.80p | 209.00p | 2,399,305 |
Jan 6, 2025 | 215.80p | 217.62p | 213.00p | 214.40p | 1,828,995 |
Jan 3, 2025 | 211.40p | 215.80p | 211.40p | 214.40p | 1,087,556 |
Jan 2, 2025 | 214.20p | 215.40p | 213.00p | 214.60p | 983,537 |
Dec 31, 2024 | 210.60p | 214.60p | 210.40p | 214.40p | 501,578 |
Dec 30, 2024 | 211.20p | 212.40p | 210.00p | 211.60p | 906,603 |
Dec 27, 2024 | 211.00p | 212.20p | 209.00p | 211.60p | 919,386 |
Dec 24, 2024 | 210.00p | 211.50p | 208.60p | 210.40p | 715,442 |
Dec 23, 2024 | 208.60p | 210.63p | 207.80p | 209.60p | 2,927,078 |
Dec 20, 2024 | 208.20p | 209.60p | 207.20p | 209.40p | 5,618,813 |
Dec 19, 2024 | 205.80p | 209.20p | 205.20p | 209.00p | 4,428,270 |
Dec 18, 2024 | 206.60p | 209.20p | 205.33p | 208.80p | 2,210,222 |
Dec 17, 2024 | 209.60p | 211.00p | 206.00p | 206.00p | 4,576,857 |
Dec 16, 2024 | 211.40p | 211.80p | 209.60p | 210.20p | 1,355,701 |
Dec 13, 2024 | 213.40p | 214.00p | 209.80p | 210.80p | 1,688,963 |
Dec 12, 2024 | 213.00p | 214.60p | 211.40p | 213.20p | 1,848,031 |
Dec 11, 2024 | 212.00p | 218.40p | 210.40p | 213.80p | 3,190,092 |
Dec 10, 2024 | 208.40p | 210.40p | 207.40p | 209.00p | 2,004,466 |
Dec 9, 2024 | 211.40p | 211.40p | 207.40p | 210.00p | 1,076,268 |
Dec 6, 2024 | 205.80p | 211.00p | 205.80p | 207.40p | 1,425,228 |
Dec 5, 2024 | 211.40p | 211.40p | 206.20p | 208.80p | 2,898,252 |
Dec 4, 2024 | 208.60p | 209.40p | 206.00p | 206.40p | 1,475,635 |
Dec 3, 2024 | 209.20p | 213.60p | 206.00p | 206.00p | 1,343,373 |
Dec 2, 2024 | 211.00p | 212.60p | 208.60p | 208.60p | 1,862,760 |
Nov 29, 2024 | 214.60p | 214.60p | 209.00p | 210.00p | 983,717 |
Nov 28, 2024 | 208.80p | 211.00p | 208.80p | 209.20p | 948,694 |
Nov 27, 2024 | 205.80p | 209.60p | 205.80p | 208.40p | 1,147,221 |
Nov 26, 2024 | 209.00p | 211.40p | 206.00p | 206.20p | 2,163,552 |
Nov 25, 2024 | 211.80p | 211.80p | 208.67p | 211.00p | 3,131,863 |
Nov 22, 2024 | 207.40p | 209.60p | 206.18p | 208.00p | 1,561,094 |
Nov 21, 2024 | 206.00p | 207.80p | 205.24p | 207.20p | 1,871,400 |
Nov 20, 2024 | 208.20p | 209.20p | 205.20p | 206.00p | 1,594,017 |
Nov 19, 2024 | 210.00p | 211.80p | 206.00p | 208.00p | 1,131,234 |
Nov 18, 2024 | 206.60p | 210.60p | 206.40p | 209.60p | 1,817,769 |
Nov 15, 2024 | 204.40p | 208.00p | 202.80p | 206.60p | 1,145,512 |
Nov 14, 2024 | 204.80p | 205.40p | 202.80p | 204.60p | 2,543,195 |
Nov 13, 2024 | 202.20p | 203.60p | 200.60p | 202.60p | 3,609,172 |
Nov 12, 2024 | 202.80p | 204.20p | 202.00p | 202.60p | 2,538,998 |
Nov 11, 2024 | 200.60p | 206.00p | 197.70p | 204.80p | 1,229,313 |
Nov 8, 2024 | 205.60p | 205.60p | 198.60p | 199.10p | 1,263,949 |
Nov 7, 2024 | 201.00p | 203.60p | 201.00p | 201.80p | 1,122,248 |
Nov 6, 2024 | 202.80p | 205.00p | 199.80p | 201.20p | 1,888,701 |
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 |
---|---|---|
Big Yellow Group PLC | 932.00 | 7.00 |
Ferrexpo PLC | 108.40 | 6.90 |
Aston Martin Lagonda Global Holdings PLC | 108.60 | 6.47 |
Entain PLC | 669.60 | 6.29 |
Smiths Group PLC | 1,862.00 | 5.50 |
Discoverie Group PLC | 694.00 | 4.99 |
Fallers
Company | Price | % Chg |
---|---|---|
Bakkavor Group PLC | 143.00 | -4.03 |
Herald Investment Trust PLC | 2,400.00 | -3.81 |
Hochschild Mining PLC | 220.50 | -3.29 |
W.A.G Payment Solutions PLC | 84.00 | -3.23 |
North Atlantic Smaller Companies Investment Trust PLC | 3,670.00 | -3.17 |
Bridgepoint Group PLC | 358.40 | -3.14 |
Risers/fallers data from previous trading day.