Man Group PLC (GB:EMG)
LSE:EMG
Want to see GB:EMG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2026
283.80
283.80
271.40
273.20
273.20
-1.09%
3,495,030
0.96
May 27, 2026
281.80
283.80
276.20
276.20
276.20
-1.99%
2,899,371
0.79
May 26, 2026
285.60
286.82
281.80
281.80
281.80
-0.14%
2,704,601
0.74
May 25, 2026
282.20
285.00
279.20
282.20
282.20
0.00%
0
0.00
May 22, 2026
280.60
285.00
279.20
282.20
282.20
+0.28%
2,000,794
0.54
May 21, 2026
282.20
287.40
281.00
281.40
281.40
-0.71%
2,424,415
0.66
May 20, 2026
281.20
287.20
279.00
283.40
283.40
+0.64%
3,113,150
0.85
May 19, 2026
280.00
285.80
278.00
281.60
281.60
+1.08%
2,608,612
0.71
May 18, 2026
280.40
282.00
275.40
278.60
278.60
-0.64%
3,014,276
0.82
May 15, 2026
283.80
286.20
280.20
280.40
280.40
-1.82%
2,826,180
0.77
May 14, 2026
278.40
285.60
278.40
285.60
285.60
+2.59%
2,269,804
0.61
May 13, 2026
273.20
279.40
272.20
278.40
278.40
+2.81%
3,335,252
0.90
May 12, 2026
275.80
277.00
269.20
270.80
270.80
+0.30%
3,473,973
0.94
May 11, 2026
267.00
274.00
267.00
270.00
270.00
-0.07%
2,560,476
0.69
May 08, 2026
259.80
270.20
256.20
270.20
270.20
+3.21%
3,245,043
0.88
May 07, 2026
262.60
264.20
260.00
261.80
261.80
+0.54%
1,769,110
0.48
May 06, 2026
258.20
264.40
258.20
260.40
260.40
+1.01%
1,717,073
0.46
May 05, 2026
256.60
259.40
254.80
257.80
257.80
-0.08%
1,890,765
0.50
May 04, 2026
258.00
258.11
250.60
258.00
258.00
0.00%
0
0.00
May 01, 2026
252.20
258.11
250.60
258.00
258.00
+1.18%
840,423
0.22
Apr 30, 2026
250.00
256.00
246.80
255.00
255.00
+2.08%
4,835,623
1.27
Apr 29, 2026
250.20
253.00
248.20
249.80
249.80
-0.95%
3,065,419
0.81
Apr 28, 2026
252.00
254.00
248.80
252.20
252.20
+0.08%
5,007,398
1.31
Apr 27, 2026
246.40
252.00
245.00
252.00
252.00
+2.11%
2,235,005
0.58
Apr 24, 2026
241.40
249.91
241.40
246.80
246.80
+0.49%
3,192,408
0.82
Apr 23, 2026
259.40
266.40
240.20
245.60
245.60
-7.32%
6,825,519
1.79
Apr 22, 2026
266.00
266.60
262.60
265.00
265.00
+0.23%
1,889,691
0.50
Apr 21, 2026
260.80
270.00
260.20
264.40
264.40
+1.38%
3,867,400
1.02
Apr 20, 2026
265.20
265.20
258.40
260.80
260.80
-2.54%
3,412,082
0.89
Apr 17, 2026
262.80
267.60
260.00
267.60
267.60
+1.75%
2,605,853
0.68
Apr 16, 2026
261.20
265.60
261.00
263.00
263.00
+0.15%
2,170,830
0.57
Apr 15, 2026
263.00
263.00
259.00
262.60
262.60
-0.08%
2,194,871
0.57
Apr 14, 2026
257.00
262.80
253.00
262.80
262.80
+3.30%
3,367,411
0.88
Apr 13, 2026
250.40
256.60
246.80
254.40
254.40
+2.17%
15,654,710
4.33
Apr 10, 2026
248.60
251.80
247.20
249.00
249.00
+0.73%
2,199,881
0.61
Apr 09, 2026
256.40
256.40
243.20
247.20
247.20
-2.99%
3,867,017
1.08
Apr 08, 2026
261.20
269.20
260.60
263.40
254.83
+2.81%
2,694,955
0.75
Apr 07, 2026
257.40
259.00
247.20
256.20
247.86
-0.08%
3,051,199
0.86
Apr 06, 2026
256.40
260.20
252.60
256.40
248.06
0.00%
0
0.00
Apr 03, 2026
256.40
260.20
252.60
256.40
248.06
0.00%
0
0.00
Apr 02, 2026
258.80
260.20
252.60
256.40
248.06
-2.06%
2,373,891
0.64
Apr 01, 2026
257.20
262.60
253.40
261.80
253.28
+4.05%
5,031,518
1.37
Mar 31, 2026
245.60
254.04
245.60
251.60
243.41
+1.37%
2,596,970
0.72
Mar 30, 2026
246.60
249.40
245.00
248.20
240.12
-0.16%
4,141,759
1.16
Mar 27, 2026
248.00
254.40
247.20
248.60
240.51
-1.43%
9,145,263
2.65
Mar 26, 2026
249.60
252.80
247.60
252.20
243.99
+0.64%
7,792,369
2.33
Mar 25, 2026
246.00
252.60
246.00
250.60
242.44
+1.95%
2,456,016
0.74
Mar 24, 2026
247.00
247.00
237.80
245.80
237.80
+1.32%
1,930,420
0.59
Mar 23, 2026
238.40
244.60
229.40
242.60
234.70
+0.41%
4,878,098
1.53
Mar 20, 2026
249.80
251.60
241.20
241.60
233.74
-2.74%
13,215,390
4.40
Rows: