Man Group Plc

EMG.L · London

Prices in GBp

Historical prices

Man Group Plc (EMG.L), daily historical prices. Prices in GBp.
DateOpenHighLowCloseVolume
Dec 11, 2025216.40216.80211.80213.20213.102,154,277
Dec 10, 2025217.20218.70214.20216.00215.904,329,832
Dec 9, 2025214.40218.60213.80216.00215.902,307,536
Dec 8, 2025210.00213.40207.80207.80207.713,295,990
Dec 5, 2025210.60210.60207.60210.00209.901,712,778
Dec 4, 2025210.00211.60206.60209.20209.111,825,060
Dec 3, 2025204.80207.20203.20206.60206.512,808,290
Dec 2, 2025209.00209.00202.00205.00204.912,067,900
Dec 1, 2025207.60207.60204.00206.20206.111,429,024
Nov 28, 2025204.40207.60204.40206.80206.71801,710
Nov 27, 2025201.60207.22201.60207.20207.111,009,745
Nov 26, 2025204.40205.62201.20205.60205.511,795,115
Nov 25, 2025201.80204.80200.40203.80203.711,354,772
Nov 24, 2025200.00202.60199.20201.20201.111,822,253
Nov 21, 2025201.40208.80197.00199.80199.714,214,499
Nov 20, 2025202.80206.20202.00206.00205.915,359,787
Nov 19, 2025202.80203.60200.20201.40201.312,089,676
Nov 18, 2025201.20202.20199.00200.60200.512,859,239
Nov 17, 2025209.00209.00203.60204.20204.111,150,881
Nov 14, 2025211.60211.80203.80208.40208.312,196,556
Nov 13, 2025207.40210.40206.60210.20210.101,807,743
Nov 12, 2025212.00212.00207.60207.60207.511,404,219
Nov 11, 2025209.00211.40206.80211.40211.302,556,900
Nov 10, 2025207.40210.20206.80209.00208.911,232,463
Nov 7, 2025209.40211.00206.20207.80207.711,277,013