Man Group Plc

EMG.L · London

Prices in GBp

Historical prices

Man Group Plc (EMG.L), daily historical prices. Prices in GBp.
DateOpenHighLowCloseVolume
Mar 31, 2026245.60254.04245.60251.60251.492,596,969
Mar 30, 2026246.60249.40245.00248.20248.094,141,760
Mar 27, 2026248.00254.40247.20248.60248.499,145,262
Mar 26, 2026249.60252.80247.60252.20252.097,792,369
Mar 25, 2026246.00252.60246.00250.60250.492,456,016
Mar 24, 2026247.00247.00237.80245.80245.691,930,419
Mar 23, 2026238.40244.60229.40242.60242.494,878,097
Mar 20, 2026249.80251.60241.20241.60241.4913,215,395
Mar 19, 2026252.80257.40246.20248.40248.292,817,361
Mar 18, 2026254.00260.80252.60258.00257.882,840,084
Mar 17, 2026247.60254.80246.60253.20253.093,374,426
Mar 16, 2026251.40253.40248.60250.00249.893,909,320
Mar 13, 2026251.20254.20249.20252.20252.092,241,076
Mar 12, 2026250.40253.60248.00252.60252.495,599,827
Mar 11, 2026252.60255.00249.00251.20251.092,020,147
Mar 10, 2026255.80262.00254.49256.40256.2822,220,763
Mar 9, 2026256.20256.20246.79250.80250.694,886,066
Mar 6, 2026270.20272.60257.00259.20259.082,797,619
Mar 5, 2026272.20274.60268.00270.00269.882,105,853
Mar 4, 2026262.80274.00261.40272.20272.081,840,653
Mar 3, 2026267.20267.20258.80262.20262.082,611,271
Mar 2, 2026266.20268.20262.80267.80267.681,997,423
Feb 27, 2026268.80273.20264.20267.80267.683,487,746
Feb 26, 2026273.60273.60257.00264.80264.683,769,504
Feb 25, 2026267.40273.20267.40269.40269.281,964,699