1. Share Prices

  2. Man Group PLC (EMG)

223.60p-0.40 (-0.18%)30 Aug 2024, 17:08
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
Aug 30, 2024223.80p225.60p222.20p223.60p2,331,090
Aug 29, 2024223.60p225.40p222.60p224.00p1,908,928
Aug 28, 2024225.00p225.20p221.60p222.60p1,503,431
Aug 27, 2024226.00p228.00p224.40p224.60p1,553,591
Aug 23, 2024220.40p227.60p220.40p226.20p1,912,179
Aug 22, 2024225.80p227.20p225.00p225.20p1,959,722
Aug 21, 2024224.20p227.20p222.80p226.40p8,976,580
Aug 20, 2024226.80p229.40p223.20p223.20p7,089,367
Aug 19, 2024221.00p228.00p221.00p227.60p1,973,817
Aug 16, 2024226.00p227.80p220.40p225.00p9,032,929
Aug 15, 2024219.20p225.80p215.40p224.40p1,861,760
Aug 14, 2024222.00p222.60p218.60p219.20p2,016,966
Aug 13, 2024213.80p222.31p213.80p219.80p11,414,932
Aug 12, 2024215.40p216.80p213.40p214.00p10,022,587
Aug 9, 2024213.80p216.00p212.60p213.40p1,528,424
Aug 8, 2024212.20p214.60p208.40p213.80p2,417,917
Aug 7, 2024222.00p222.00p217.00p217.40p8,382,297
Aug 6, 2024222.20p226.00p216.47p217.00p3,873,689
Aug 5, 2024226.40p229.40p219.40p222.60p3,245,368
Aug 2, 2024234.00p235.68p227.60p231.00p4,261,067
Aug 1, 2024240.00p244.00p237.20p238.20p2,952,138
Jul 31, 2024245.80p248.40p243.60p244.40p6,464,048
Jul 30, 2024240.00p247.00p237.40p244.60p8,528,294
Jul 29, 2024257.60p259.40p244.80p246.40p2,647,529
Jul 26, 2024254.80p260.73p254.00p259.60p2,315,837
Jul 25, 2024250.40p252.80p247.06p250.80p2,676,934
Jul 24, 2024254.40p255.60p251.40p251.60p1,272,279
Jul 23, 2024260.00p260.00p252.40p256.40p2,786,020
Jul 22, 2024253.20p256.80p252.80p256.80p1,821,190
Jul 19, 2024254.00p254.00p250.60p252.60p1,684,419
Jul 18, 2024254.60p258.00p253.40p253.40p2,093,256
Jul 17, 2024251.60p254.80p249.80p254.80p1,481,188
Jul 16, 2024254.60p256.80p252.60p252.60p2,694,787
Jul 15, 2024254.00p261.58p253.60p255.20p2,008,857
Jul 12, 2024256.00p261.60p256.00p259.60p1,844,321
Jul 11, 2024258.60p261.20p256.40p260.00p1,811,507
Jul 10, 2024241.20p258.20p241.20p257.40p3,347,703
Jul 9, 2024252.00p252.00p244.80p247.80p2,665,168
Jul 8, 2024245.80p250.00p244.80p248.20p1,762,268
Jul 5, 2024249.20p251.80p245.00p246.80p2,766,682
Jul 4, 2024246.40p247.80p241.60p247.80p1,007,184
Jul 3, 2024240.40p246.00p238.40p246.00p4,611,849
Jul 2, 2024242.00p243.00p231.20p240.00p1,594,532
Jul 1, 2024245.00p247.40p240.60p243.80p1,592,082
Jun 28, 2024244.20p245.60p241.40p242.20p2,103,246
Jun 27, 2024245.20p248.80p242.20p243.20p1,811,303
Jun 26, 2024244.80p246.40p242.36p243.20p2,708,074
Jun 25, 2024248.40p249.20p243.60p244.60p3,924,676
Jun 24, 2024244.00p248.30p241.80p248.00p1,801,107
Jun 21, 2024249.00p253.20p246.80p247.00p7,044,020
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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.