Education
About Us
Working with TipRanks
Follow Us
Man Group PLC (GB:EMG)
LSE:EMG
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
214.00
215.20
211.60
211.60
211.60
-0.75%
1,249,756
0.42
Dec 11, 2025
216.40
216.80
211.80
213.20
213.20
-1.30%
2,154,277
0.73
Dec 10, 2025
217.20
218.70
214.20
216.00
216.00
0.00%
4,329,833
1.49
Dec 09, 2025
214.40
218.60
213.80
216.00
216.00
+3.95%
2,307,537
0.79
Dec 08, 2025
210.00
213.40
207.80
207.80
207.80
-1.05%
3,295,990
1.13
Dec 05, 2025
210.60
210.60
207.60
210.00
210.00
+0.38%
1,712,778
0.58
Dec 04, 2025
210.00
211.60
206.60
209.20
209.20
+1.26%
1,825,060
0.62
Dec 03, 2025
204.80
207.20
203.20
206.60
206.60
+0.78%
2,808,290
0.96
Dec 02, 2025
209.00
209.00
202.00
205.00
205.00
-0.58%
2,067,901
0.71
Dec 01, 2025
207.60
207.60
204.00
206.20
206.20
-0.29%
1,429,025
0.49
Nov 28, 2025
204.40
207.60
204.40
206.80
206.80
-0.19%
801,710
0.27
Nov 27, 2025
201.60
207.22
201.60
207.20
207.20
+0.78%
1,009,746
0.34
Nov 26, 2025
204.40
205.62
201.20
205.60
205.60
+0.88%
1,795,115
0.60
Nov 25, 2025
201.80
204.80
200.40
203.80
203.80
+1.29%
1,354,773
0.45
Nov 24, 2025
200.00
202.60
199.20
201.20
201.20
+0.70%
1,822,253
0.60
Nov 21, 2025
201.40
208.80
197.00
199.80
199.80
-3.01%
4,214,499
1.39
Nov 20, 2025
202.80
206.20
202.00
206.00
206.00
+2.28%
5,359,787
1.76
Nov 19, 2025
202.80
203.60
200.20
201.40
201.40
+0.40%
2,089,676
0.68
Nov 18, 2025
201.20
202.20
199.00
200.60
200.60
-1.76%
2,859,239
0.93
Nov 17, 2025
209.00
209.00
203.60
204.20
204.20
-2.02%
1,150,881
0.37
Nov 14, 2025
211.60
211.80
203.80
208.40
208.40
-0.86%
2,196,557
0.71
Nov 13, 2025
207.40
210.40
206.60
210.20
210.20
+1.25%
1,807,743
0.58
Nov 12, 2025
212.00
212.00
207.60
207.60
207.60
-1.80%
1,404,219
0.44
Nov 11, 2025
209.00
211.40
206.80
211.40
211.40
+1.15%
2,556,901
0.78
Nov 10, 2025
207.40
210.20
206.80
209.00
209.00
+0.58%
1,232,464
0.37
Nov 07, 2025
209.40
211.00
206.20
207.80
207.80
-0.67%
1,277,013
0.38
Nov 06, 2025
210.20
212.20
208.60
209.20
209.20
+0.19%
4,139,082
1.25
Nov 05, 2025
211.20
211.40
208.00
208.80
208.80
-0.67%
3,426,465
1.02
Nov 04, 2025
209.20
211.80
207.74
210.20
210.20
-0.85%
3,344,352
1.00
Nov 03, 2025
210.40
212.00
208.00
212.00
212.00
+0.86%
2,040,421
0.61
Oct 31, 2025
210.60
213.80
208.64
210.20
210.20
-1.31%
1,562,554
0.46
Oct 30, 2025
212.00
213.80
210.80
213.00
213.00
-0.37%
2,106,510
0.62
Oct 29, 2025
209.60
213.80
209.00
213.80
213.80
+1.91%
3,116,312
0.89
Oct 28, 2025
209.40
210.80
207.20
209.80
209.80
+0.77%
1,626,086
0.45
Oct 27, 2025
206.40
211.40
206.00
208.20
208.20
+0.29%
8,078,941
2.31
Oct 24, 2025
201.00
207.80
201.00
207.60
207.60
+1.76%
2,246,926
0.65
Oct 23, 2025
204.00
205.80
203.40
204.00
204.00
+0.69%
2,185,446
0.60
Oct 22, 2025
203.60
205.00
201.20
202.60
202.60
-0.59%
4,607,231
1.29
Oct 21, 2025
202.80
204.20
201.20
203.80
203.80
+0.49%
2,595,628
0.72
Oct 20, 2025
200.40
202.80
197.80
202.80
202.80
+1.45%
2,518,746
0.70
Oct 17, 2025
185.40
201.40
183.30
199.90
199.90
+6.39%
4,725,010
1.33
Oct 16, 2025
192.50
192.80
187.70
187.90
187.90
-2.03%
1,589,053
0.45
Oct 15, 2025
192.70
195.00
191.00
191.80
191.80
+0.42%
2,397,120
0.67
Oct 14, 2025
189.40
192.10
189.30
191.00
191.00
-0.52%
2,524,116
0.70
Oct 13, 2025
188.20
193.00
188.00
192.00
192.00
+1.75%
2,200,595
0.61
Oct 10, 2025
191.50
192.60
188.60
188.70
188.70
-1.36%
1,785,011
0.49
Oct 09, 2025
190.10
194.20
190.10
191.30
191.30
+0.63%
3,524,323
0.97
Oct 08, 2025
191.90
192.60
190.00
190.10
190.10
-0.83%
5,058,627
1.40
Oct 07, 2025
192.30
193.50
190.63
191.70
191.70
-0.47%
2,852,622
0.78
Oct 06, 2025
191.20
192.80
188.60
192.60
192.60
+0.73%
2,990,050
0.82
Rows: