LSE - Delayed Quote
GBp
Man Group Plc (EMG.L)
333.20
-3.20
(-0.95%)
At close: October 30 at 4:35:02 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
341.40
341.40
331.70
333.20
333.20
1,804,821
Oct 29, 2026
332.60
340.40
331.00
336.40
336.40
1,874,489
Oct 28, 2026
338.80
340.84
333.00
333.00
333.00
3,332,265
Oct 27, 2026
334.20
338.60
328.60
337.60
337.60
3,806,660
Oct 26, 2026
322.80
340.00
322.00
334.40
334.40
3,098,129
Oct 23, 2026
324.20
325.40
307.21
313.60
313.60
2,107,850
Oct 22, 2026
322.60
325.00
318.20
319.20
319.20
2,605,429
Oct 21, 2026
335.00
335.00
323.36
327.40
327.40
2,077,569
Oct 20, 2026
330.60
335.00
327.20
331.20
331.20
3,544,788
Oct 19, 2026
339.20
341.40
332.05
334.00
334.00
2,346,253
Oct 16, 2026
340.00
348.80
335.20
340.00
340.00
4,521,167
Oct 15, 2026
335.80
336.86
330.13
336.40
336.40
6,808,928
Oct 14, 2026
345.00
345.11
337.80
337.80
337.80
4,054,119
Oct 13, 2026
340.00
345.00
335.40
345.00
345.00
4,732,428
Oct 12, 2026
342.80
345.00
332.40
340.20
340.20
6,222,990
Oct 9, 2026
334.80
340.40
333.40
339.20
339.20
2,787,385
Oct 8, 2026
327.20
338.20
327.00
330.60
330.60
4,394,466
Oct 7, 2026
334.20
334.80
327.00
327.00
327.00
3,578,436
Oct 6, 2026
327.40
335.20
324.60
335.20
335.20
2,440,760
Oct 5, 2026
320.80
324.40
318.40
321.40
321.40
1,633,371
Oct 2, 2026
314.60
322.20
313.80
322.20
322.20
4,226,617
Oct 1, 2026
326.40
328.00
316.40
316.40
316.40
2,753,910
Sep 30, 2026
321.40
330.80
320.80
330.00
330.00
4,693,968
Sep 29, 2026
338.60
339.00
322.20
324.60
324.60
2,000,275
Sep 28, 2026
331.40
335.00
327.40
329.80
329.80
1,985,199
Sep 25, 2026
336.00
337.40
330.00
330.00
330.00
3,997,816
Sep 24, 2026
335.60
338.80
332.60
332.60
332.60
5,401,891
Sep 23, 2026
342.60
342.60
336.80
338.60
338.60
2,285,483
Sep 22, 2026
343.00
348.80
340.00
340.00
340.00
2,105,695
Sep 21, 2026
340.00
343.00
337.60
343.00
343.00
12,655,688
Sep 18, 2026
336.60
338.00
333.90
337.20
337.20
7,364,532
Sep 17, 2026
327.20
336.80
324.60
336.80
336.80
5,333,252
Sep 16, 2026
310.40
320.00
310.40
316.60
316.60
4,254,267
Sep 15, 2026
305.00
311.60
297.80
311.60
311.60
3,869,344
Sep 14, 2026
300.00
307.40
300.00
306.00
306.00
5,053,256
Sep 11, 2026
305.20
308.80
304.80
305.00
305.00
4,227,085
Sep 10, 2026
306.40
309.00
303.20
306.60
306.60
2,015,980
Sep 9, 2026
306.20
308.00
303.20
304.80
304.80
2,779,396
Sep 8, 2026
298.20
308.60
298.20
308.40
308.40
2,234,519
Sep 7, 2026
306.00
307.20
304.00
307.00
307.00
1,149,430
Sep 4, 2026
306.40
309.40
303.60
307.60
307.60
4,039,078
Sep 3, 2026
300.20
306.80
297.00
306.80
306.80
2,413,450
Sep 2, 2026
300.00
301.00
296.00
300.20
300.20
3,316,513
Sep 1, 2026
306.60
307.20
299.00
301.00
301.00
2,624,599
Aug 28, 2026
307.40
310.40
307.40
309.00
309.00
1,891,836
Aug 27, 2026
308.00
309.00
304.40
307.40
307.40
2,914,302
Aug 26, 2026
306.20
308.40
304.60
307.40
307.40
2,629,953
Aug 25, 2026
303.00
306.80
303.00
304.40
304.40
2,022,813
Aug 24, 2026
302.60
306.00
301.40
304.40
304.40
1,645,238
Aug 21, 2026
299.00
306.00
299.00
303.80
303.80
2,165,425
Aug 20, 2026
307.00
309.60
303.00
304.40
304.40
1,967,405
Aug 19, 2026
308.40
312.20
305.73
309.60
309.60
3,541,812
Aug 18, 2026
312.60
314.00
310.20
311.40
311.40
2,297,773
Aug 17, 2026
314.60
317.20
313.20
313.60
313.60
2,031,070
Aug 14, 2026
311.80
314.76
310.40
314.00
314.00
1,547,452
Aug 13, 2026
315.40
316.00
310.80
313.40
313.40
10,578,191
Aug 12, 2026
314.00
316.00
311.00
314.60
314.60
2,157,940
Aug 11, 2026
310.00
313.20
308.40
312.80
312.80
2,957,216
Aug 10, 2026
313.60
313.60
307.65
310.00
310.00
2,908,733
Aug 7, 2026
312.00
312.80
307.60
311.80
311.80
11,808,998
Aug 6, 2026
4.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
311.00
313.60
305.00
312.00
312.00
1,829,846
Aug 5, 2026
313.00
316.60
307.00
316.00
315.96
4,527,879
Aug 4, 2026
306.60
312.00
303.00
310.80
310.76
2,628,635
Aug 3, 2026
304.20
309.40
300.20
304.20
304.16
4,182,955
Jul 31, 2026
313.20
321.20
302.20
302.20
302.16
4,341,239
Jul 30, 2026
309.60
316.60
307.80
313.20
313.16
4,242,561
Jul 29, 2026
307.40
313.98
303.80
310.00
309.96
8,870,050
Jul 28, 2026
313.60
327.20
300.00
306.40
306.36
10,516,939
Jul 27, 2026
297.00
304.40
296.60
300.00
299.96
2,265,534
Jul 24, 2026
291.00
298.80
289.60
297.60
297.56
2,315,870
Jul 23, 2026
298.00
298.00
289.00
290.60
290.56
1,671,858
Jul 22, 2026
292.20
294.60
289.20
293.00
292.96
2,245,371
Jul 21, 2026
295.40
296.80
292.20
294.40
294.36
2,372,006
Jul 20, 2026
300.80
301.80
294.80
294.80
294.76
1,132,976
Jul 17, 2026
304.20
310.60
296.00
301.00
300.96
1,988,750
Jul 16, 2026
304.00
310.60
300.40
308.20
308.16
3,231,590
Jul 15, 2026
306.00
309.80
302.60
305.20
305.16
1,357,006
Jul 14, 2026
301.80
305.80
300.00
303.60
303.56
1,808,129
Jul 13, 2026
299.60
303.40
295.20
303.40
303.36
2,144,522
Jul 10, 2026
301.20
302.80
295.20
299.80
299.76
3,256,432
Jul 9, 2026
291.20
300.80
288.00
298.00
297.96
1,823,292
Jul 8, 2026
296.60
299.80
293.60
296.40
296.36
2,692,591
Jul 7, 2026
309.40
310.60
301.31
304.00
303.96
3,154,325
Jul 6, 2026
300.80
310.60
298.40
310.60
310.56
4,853,133
Jul 3, 2026
302.20
304.40
298.00
298.00
297.96
2,306,554
Jul 2, 2026
295.40
305.00
295.40
300.80
300.76
3,120,291
Jul 1, 2026
291.60
302.40
290.80
300.40
300.36
4,079,246
Jun 30, 2026
293.60
294.80
282.80
292.20
292.16
2,207,573
Jun 29, 2026
283.40
290.80
283.20
287.40
287.36
3,428,264
Jun 26, 2026
296.00
296.00
281.40
286.20
286.16
2,000,482
Jun 25, 2026
291.40
295.20
286.00
289.60
289.56
3,765,260
Jun 24, 2026
296.20
299.60
290.20
296.60
296.56
3,508,652
Jun 23, 2026
294.00
298.40
291.72
297.20
297.16
2,338,944
Jun 22, 2026
296.40
300.60
294.80
299.20
299.16
2,799,262
Jun 19, 2026
297.80
299.80
291.60
293.60
293.56
5,647,350
Jun 18, 2026
300.60
305.80
297.60
299.20
299.16
2,699,588
Jun 17, 2026
296.00
301.49
294.20
295.80
295.76
2,828,471
Jun 16, 2026
291.40
295.80
290.40
295.80
295.76
3,058,953
Jun 15, 2026
284.60
295.40
284.60
291.40
291.36
1,371,129
Jun 12, 2026
286.00
290.20
282.60
289.60
289.56
1,624,715
Jun 11, 2026
283.80
284.80
280.80
281.80
281.76
1,558,043
Jun 10, 2026
286.20
287.40
278.60
283.60
283.56
2,393,365
Jun 9, 2026
290.60
293.00
283.60
283.60
283.56
3,308,950
Jun 8, 2026
290.20
294.40
286.00
290.00
289.96
3,144,073
Jun 5, 2026
295.00
295.40
290.00
290.20
290.16
2,069,865
Jun 4, 2026
285.20
294.80
284.00
294.80
294.76
2,554,468
Jun 3, 2026
292.40
292.60
282.80
287.00
286.96
1,798,700
Jun 2, 2026
284.60
292.80
283.80
292.00
291.96
8,586,719
Jun 1, 2026
272.40
282.60
272.00
282.60
282.56
2,947,695
May 29, 2026
276.80
277.40
272.40
274.80
274.76
3,235,809
May 28, 2026
283.80
283.80
271.40
273.20
273.16
3,495,029
May 27, 2026
281.80
283.80
276.20
276.20
276.16
2,899,370
May 26, 2026
285.60
286.82
281.80
281.80
281.76
2,704,601
May 22, 2026
280.60
285.00
279.20
282.20
282.16
2,000,794
May 21, 2026
282.20
287.40
281.00
281.40
281.36
2,424,414
May 20, 2026
281.20
287.20
279.00
283.40
283.36
3,113,150
May 19, 2026
280.00
285.80
278.00
281.60
281.56
2,608,612
May 18, 2026
280.40
282.00
275.40
278.60
278.56
3,014,276
May 15, 2026
283.80
286.20
280.20
280.40
280.36
2,826,180
May 14, 2026
278.40
285.60
278.40
285.60
285.56
2,269,803
May 13, 2026
273.20
279.40
272.20
278.40
278.36
3,335,251
May 12, 2026
275.80
277.00
269.20
270.80
270.76
3,473,972
May 11, 2026
267.00
274.00
267.00
270.00
269.96
2,560,475
May 8, 2026
259.80
270.20
256.20
270.20
270.16
3,245,043
May 7, 2026
262.60
264.20
260.00
261.80
261.77
1,769,109
May 6, 2026
258.20
264.40
258.20
260.40
260.37
1,717,072
May 5, 2026
256.60
259.40
254.80
257.80
257.77
1,890,764
May 1, 2026
252.20
258.11
250.60
258.00
257.97
840,422
Apr 30, 2026
250.00
256.00
246.80
255.00
254.97
4,835,622
Apr 29, 2026
250.20
253.00
248.20
249.80
249.77
3,065,418
Apr 28, 2026
252.00
254.00
248.80
252.20
252.17
5,007,398
Apr 27, 2026
246.40
252.00
245.00
252.00
251.97
2,235,005
Apr 24, 2026
241.40
249.91
241.40
246.80
246.77
3,192,408
Apr 23, 2026
259.40
266.40
240.20
245.60
245.57
6,825,518
Apr 22, 2026
266.00
266.60
262.60
265.00
264.96
1,889,690
Apr 21, 2026
260.80
270.00
260.20
264.40
264.36
3,867,400
Apr 20, 2026
265.20
265.20
258.40
260.80
260.77
3,412,082
Apr 17, 2026
262.80
267.60
260.00
267.60
267.56
2,605,853
Apr 16, 2026
261.20
265.60
261.00
263.00
262.97
2,170,829
Apr 15, 2026
263.00
263.00
259.00
262.60
262.57
2,194,870
Apr 14, 2026
257.00
262.80
253.00
262.80
262.77
3,367,410
Apr 13, 2026
250.40
256.60
246.80
254.40
254.37
15,654,716
Apr 10, 2026
248.60
251.80
247.20
249.00
248.97
2,199,881
Apr 9, 2026
8.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
256.40
256.40
243.20
247.20
247.17
3,867,017
Apr 8, 2026
261.20
269.20
260.60
263.40
263.28
2,694,955
Apr 7, 2026
257.40
259.00
247.20
256.20
256.08
3,051,198
Apr 2, 2026
258.80
260.20
252.60
256.40
256.28
2,373,890
Apr 1, 2026
257.20
262.60
253.40
261.80
261.68
5,031,517
Mar 31, 2026
245.60
254.04
245.60
251.60
251.49
2,596,969
Mar 30, 2026
246.60
249.40
245.00
248.20
248.09
4,141,760
Mar 27, 2026
248.00
254.40
247.20
248.60
248.49
9,145,262
Mar 26, 2026
249.60
252.80
247.60
252.20
252.09
7,792,369
Mar 25, 2026
246.00
252.60
246.00
250.60
250.49
2,456,016
Mar 24, 2026
247.00
247.00
237.80
245.80
245.69
1,930,419
Mar 23, 2026
238.40
244.60
229.40
242.60
242.49
4,878,097
Mar 20, 2026
249.80
251.60
241.20
241.60
241.49
13,215,395
Mar 19, 2026
252.80
257.40
246.20
248.40
248.29
2,817,361
Mar 18, 2026
254.00
260.80
252.60
258.00
257.88
2,840,084
Mar 17, 2026
247.60
254.80
246.60
253.20
253.09
3,374,426
Mar 16, 2026
251.40
253.40
248.60
250.00
249.89
3,909,320
Mar 13, 2026
251.20
254.20
249.20
252.20
252.09
2,241,076
Mar 12, 2026
250.40
253.60
248.00
252.60
252.49
5,599,827
Mar 11, 2026
252.60
255.00
249.00
251.20
251.09
2,020,147
Mar 10, 2026
255.80
262.00
254.49
256.40
256.28
22,220,763
Mar 9, 2026
256.20
256.20
246.79
250.80
250.69
4,886,066
Mar 6, 2026
270.20
272.60
257.00
259.20
259.08
2,797,619
Mar 5, 2026
272.20
274.60
268.00
270.00
269.88
2,105,853
Mar 4, 2026
262.80
274.00
261.40
272.20
272.08
1,840,653
Mar 3, 2026
267.20
267.20
258.80
262.20
262.08
2,611,271
Mar 2, 2026
266.20
268.20
262.80
267.80
267.68
1,997,423
Feb 27, 2026
268.80
273.20
264.20
267.80
267.68
3,487,746
Feb 26, 2026
273.60
273.60
257.00
264.80
264.68
3,769,504
Feb 25, 2026
267.40
273.20
267.40
269.40
269.28
1,964,699
Feb 24, 2026
273.40
273.40
267.60
268.20
268.08
1,605,429
Feb 23, 2026
275.80
275.80
268.40
270.20
270.08
1,766,754
Feb 20, 2026
265.40
276.52
265.40
273.20
273.08
1,149,128
Feb 19, 2026
272.80
281.00
270.20
272.80
272.68
5,282,287
Feb 18, 2026
274.80
278.80
273.00
278.80
278.67
2,198,233
Feb 17, 2026
269.60
275.00
268.59
273.60
273.48
2,610,331
Feb 16, 2026
268.20
270.80
265.20
270.00
269.88
3,976,960
Feb 13, 2026
268.20
270.60
264.20
265.40
265.28
2,916,573
Feb 12, 2026
265.00
272.80
261.20
268.20
268.08
3,562,196
Feb 11, 2026
262.00
265.40
257.00
260.60
260.48
2,674,796
Feb 10, 2026
265.20
268.20
262.60
265.80
265.68
2,087,015
Feb 9, 2026
260.20
265.20
260.20
263.80
263.68
2,636,100
Feb 6, 2026
259.20
262.60
257.60
260.40
260.28
1,622,733
Feb 5, 2026
263.00
266.20
260.00
260.00
259.88
5,811,140
Feb 4, 2026
264.00
265.80
258.60
263.00
262.88
3,736,044
Feb 3, 2026
265.00
266.80
260.20
261.60
261.48
1,973,641
Feb 2, 2026
262.60
264.00
255.20
264.00
263.88
3,005,632
Jan 30, 2026
259.40
268.20
258.60
262.80
262.68
2,638,988
Jan 29, 2026
259.20
263.80
256.40
259.80
259.68
6,572,260
Jan 28, 2026
264.00
264.00
256.40
256.40
256.28
5,956,689
Jan 27, 2026
262.00
262.60
258.20
258.20
258.08
3,645,344
Jan 26, 2026
259.00
265.60
259.00
260.00
259.88
2,109,788
Jan 23, 2026
263.00
265.80
263.00
263.60
263.48
966,394
Jan 22, 2026
265.20
266.40
262.40
265.00
264.88
3,069,163
Jan 21, 2026
260.00
263.20
256.80
260.00
259.88
5,449,005
Jan 20, 2026
261.80
262.60
257.40
258.20
258.08
3,696,751
Jan 19, 2026
267.20
268.20
262.00
263.00
262.88
2,009,145
Jan 16, 2026
263.80
272.20
263.80
271.80
271.68
2,124,642
Jan 15, 2026
262.20
270.80
261.40
268.80
268.68
3,343,022
Jan 14, 2026
254.00
261.20
254.00
261.20
261.08
1,796,966
Jan 13, 2026
257.00
258.40
254.54
257.20
257.08
2,668,403
Jan 12, 2026
254.20
257.20
249.80
256.00
255.88
1,781,665
Jan 9, 2026
251.20
255.80
249.40
255.80
255.68
2,292,447
Jan 8, 2026
249.60
250.11
246.83
247.20
247.09
1,783,634
Jan 7, 2026
255.00
255.00
249.07
250.80
250.69
3,929,408
Jan 6, 2026
236.20
254.80
234.20
254.80
254.68
4,302,720
Jan 5, 2026
230.00
234.80
228.80
233.00
232.89
4,141,975
Jan 2, 2026
230.00
232.00
228.40
231.00
230.90
1,275,038
Dec 31, 2025
229.60
229.60
227.40
228.80
228.70
452,204
Dec 30, 2025
223.40
229.60
223.40
229.20
229.10
1,982,378
Dec 29, 2025
227.00
228.20
225.80
226.60
226.50
791,382
Dec 24, 2025
224.20
227.40
224.20
226.80
226.70
323,915
Dec 23, 2025
224.20
227.20
222.20
226.20
226.10
1,209,383
Dec 22, 2025
225.40
225.40
221.60
224.60
224.50
3,967,453
Dec 19, 2025
223.00
226.20
220.80
223.20
223.10
7,256,717
Dec 18, 2025
217.00
224.20
217.00
223.00
222.90
3,554,735
Dec 17, 2025
215.40
221.60
215.40
219.20
219.10
3,068,244
Dec 16, 2025
214.40
220.40
214.40
219.00
218.90
3,094,466
Dec 15, 2025
212.40
216.00
211.00
216.00
215.90
1,720,574
Dec 12, 2025
214.00
215.20
211.60
211.60
211.50
1,249,755
Dec 11, 2025
216.40
216.80
211.80
213.20
213.10
2,154,277
Dec 10, 2025
217.20
218.70
214.20
216.00
215.90
4,329,832
Dec 9, 2025
214.40
218.60
213.80
216.00
215.90
2,307,536
Dec 8, 2025
210.00
213.40
207.80
207.80
207.71
3,295,990
Dec 5, 2025
210.60
210.60
207.60
210.00
209.90
1,712,778
Dec 4, 2025
210.00
211.60
206.60
209.20
209.11
1,825,060
Dec 3, 2025
204.80
207.20
203.20
206.60
206.51
2,808,290
Dec 2, 2025
209.00
209.00
202.00
205.00
204.91
2,067,900
Dec 1, 2025
207.60
207.60
204.00
206.20
206.11
1,429,024
Nov 28, 2025
204.40
207.60
204.40
206.80
206.71
801,710
Nov 27, 2025
201.60
207.22
201.60
207.20
207.11
1,009,745
Nov 26, 2025
204.40
205.62
201.20
205.60
205.51
1,795,115
Nov 25, 2025
201.80
204.80
200.40
203.80
203.71
1,354,772
Nov 24, 2025
200.00
202.60
199.20
201.20
201.11
1,822,253
Nov 21, 2025
201.40
208.80
197.00
199.80
199.71
4,214,499
Nov 20, 2025
202.80
206.20
202.00
206.00
205.91
5,359,787
Nov 19, 2025
202.80
203.60
200.20
201.40
201.31
2,089,676
Nov 18, 2025
201.20
202.20
199.00
200.60
200.51
2,859,239
Nov 17, 2025
209.00
209.00
203.60
204.20
204.11
1,150,881
Nov 14, 2025
211.60
211.80
203.80
208.40
208.31
2,196,556
Nov 13, 2025
207.40
210.40
206.60
210.20
210.10
1,807,743
Nov 12, 2025
212.00
212.00
207.60
207.60
207.51
1,404,219
Nov 11, 2025
209.00
211.40
206.80
211.40
211.30
2,556,900
Nov 10, 2025
207.40
210.20
206.80
209.00
208.91
1,232,463
Nov 7, 2025
209.40
211.00
206.20
207.80
207.71
1,277,013
Nov 6, 2025
210.20
212.20
208.60
209.20
209.11
4,139,082
Nov 5, 2025
211.20
211.40
208.00
208.80
208.71
3,426,465
Nov 4, 2025
209.20
211.80
207.74
210.20
210.10
3,344,351
Nov 3, 2025
210.40
212.00
208.00
212.00
211.90
2,040,420
Oct 31, 2025
210.60
213.80
208.64
210.20
210.10
1,562,553
Oct 30, 2025
212.00
213.80
210.80
213.00
212.90
2,106,510
