tiprankstipranks
Trending News
More News >
Man Group PLC (GB:EMG)
LSE:EMG
UK Market

Man Group plc (EMG) Historical Prices

Compare
126 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 10, 2025
179.00
179.90
176.30
176.60
176.60
-0.95%
2,279,930
0.51
Jun 09, 2025
176.30
178.58
176.30
178.30
178.30
+0.79%
1,660,212
0.37
Jun 06, 2025
174.00
177.70
174.00
176.90
176.90
+0.23%
1,641,200
0.35
Jun 05, 2025
174.50
176.52
174.30
176.50
176.50
+1.09%
7,673,892
1.66
Jun 04, 2025
177.00
177.70
174.60
174.60
174.60
-0.74%
6,411,581
1.36
Jun 03, 2025
177.30
178.00
172.88
175.90
175.90
-0.40%
1,738,636
0.37
Jun 02, 2025
174.40
177.60
174.40
176.60
176.60
+0.80%
2,091,205
0.43
May 30, 2025
176.20
177.29
172.80
175.20
175.20
+1.45%
3,099,044
0.64
May 29, 2025
176.70
176.70
171.70
172.70
172.70
+0.23%
2,342,080
0.48
May 28, 2025
173.40
175.90
171.90
172.30
172.30
-1.49%
5,407,775
1.13
May 27, 2025
171.90
177.40
171.00
174.90
174.90
+2.76%
2,588,668
0.54
May 23, 2025
171.40
175.30
167.80
170.20
170.20
-1.85%
3,531,159
0.75
May 22, 2025
173.70
175.40
172.00
173.40
173.40
-0.46%
4,412,919
0.93
May 21, 2025
174.00
175.60
172.90
174.20
174.20
-0.51%
2,588,226
0.55
May 20, 2025
172.10
175.90
171.90
175.10
175.10
+1.63%
6,781,795
1.47
May 19, 2025
172.80
174.10
170.60
172.30
172.30
-0.40%
9,511,275
2.11
May 16, 2025
173.30
174.90
172.00
173.00
173.00
+0.06%
8,383,760
1.91
May 15, 2025
172.30
175.30
172.00
172.90
172.90
-0.35%
5,630,272
1.29
May 14, 2025
177.80
179.10
173.40
173.50
173.50
-2.20%
7,819,696
1.74
May 13, 2025
176.40
179.79
175.40
177.40
177.40
+1.03%
3,761,585
0.85
May 12, 2025
175.90
179.10
174.60
175.60
175.60
+1.74%
3,009,075
0.68
May 09, 2025
172.00
174.10
171.58
172.60
172.60
+0.41%
2,127,870
0.48
May 08, 2025
170.90
174.80
169.30
171.90
171.90
+2.14%
3,105,807
0.71
May 07, 2025
167.10
170.20
166.60
168.30
168.30
+0.48%
2,921,099
0.67
May 06, 2025
168.60
169.80
164.70
167.50
167.50
+0.06%
6,249,923
1.46
May 02, 2025
167.70
169.00
166.10
167.40
167.40
+0.90%
4,693,996
1.10
May 01, 2025
164.30
175.41
163.20
165.90
165.90
+1.78%
2,090,567
0.49
Apr 30, 2025
165.80
167.20
161.30
163.00
163.00
-1.15%
7,443,992
1.79
Apr 29, 2025
165.00
167.90
164.90
164.90
164.90
+0.18%
2,667,096
0.64
Apr 28, 2025
162.20
166.80
161.80
164.60
164.60
+0.12%
3,916,680
0.95
Apr 25, 2025
165.90
167.30
164.00
164.40
164.40
+0.18%
5,930,211
1.46
Apr 24, 2025
163.80
165.40
161.90
164.10
164.10
+0.06%
1,787,060
0.44
Apr 23, 2025
160.90
166.60
159.30
164.00
164.00
+3.54%
4,673,399
1.17
Apr 22, 2025
156.00
158.40
153.20
158.40
158.40
+1.54%
4,291,830
1.08
Apr 17, 2025
158.10
159.50
150.40
156.00
156.00
-2.01%
7,716,791
1.97
Apr 16, 2025
161.00
161.50
158.00
159.20
159.20
-0.87%
2,748,181
0.70
Apr 15, 2025
158.20
162.00
158.20
160.60
160.60
+1.01%
4,418,617
1.14
Apr 14, 2025
160.60
161.40
158.00
159.00
159.00
+1.60%
3,898,690
1.00
Apr 11, 2025
160.80
163.40
155.90
156.50
156.50
-2.67%
3,016,716
0.77
Apr 10, 2025
172.00
174.03
160.60
160.80
160.80
+3.78%
4,209,301
1.09
Apr 09, 2025
164.80
166.50
159.20
163.90
154.95
+2.40%
8,058,147
2.14
Apr 08, 2025
166.40
174.00
166.40
169.30
160.06
+8.73%
6,114,772
1.62
Apr 07, 2025
164.40
171.60
161.80
164.70
155.71
-0.22%
6,600,210
1.76
Apr 04, 2025
185.30
187.20
173.80
174.60
165.06
-0.92%
4,192,214
1.13
Apr 03, 2025
191.20
200.00
185.60
186.40
176.22
+0.80%
2,664,511
0.72
Apr 02, 2025
193.90
196.26
192.90
195.60
184.92
+6.21%
1,458,738
0.39
Apr 01, 2025
200.20
200.20
194.30
194.80
184.16
+4.01%
6,992,728
1.94
Mar 31, 2025
207.00
207.20
198.00
198.10
187.28
+0.74%
5,428,983
1.54
Mar 28, 2025
207.20
210.20
207.00
208.00
196.64
+5.88%
2,939,978
0.84
Mar 27, 2025
210.00
210.80
207.60
207.80
196.45
+4.37%
3,081,525
0.89
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis