Education
About Us
Working with TipRanks
Follow Us
Man Group plc (GB:EMG)
:EMG
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 03, 2025
183.60
191.20
183.40
191.20
191.20
+4.65%
4,330,812
1.20
Oct 02, 2025
181.50
186.43
181.50
182.70
182.70
+0.50%
3,044,308
0.84
Oct 01, 2025
178.00
182.10
177.20
181.80
181.80
+1.91%
2,195,989
0.61
Sep 30, 2025
180.00
181.60
177.70
178.40
178.40
-0.06%
3,741,277
1.05
Sep 29, 2025
177.70
179.10
177.00
178.50
178.50
+0.56%
2,823,937
0.79
Sep 26, 2025
178.00
178.90
176.20
177.50
177.50
-0.28%
1,868,460
0.51
Sep 25, 2025
179.70
180.40
177.70
178.00
178.00
-1.11%
2,199,488
0.60
Sep 24, 2025
179.10
180.70
177.80
180.00
180.00
+0.56%
2,332,987
0.64
Sep 23, 2025
175.30
179.20
174.00
179.00
179.00
+1.94%
8,357,280
2.35
Sep 22, 2025
175.30
176.90
172.90
175.60
175.60
+0.06%
2,061,293
0.58
Sep 19, 2025
169.70
176.70
169.27
175.50
175.50
+5.34%
13,192,810
3.89
Sep 18, 2025
162.10
166.60
161.30
166.60
166.60
+2.90%
7,936,631
2.29
Sep 17, 2025
160.70
162.10
158.30
161.90
161.90
+1.44%
2,164,629
0.63
Sep 16, 2025
158.40
161.40
158.20
159.60
159.60
+0.50%
2,310,674
0.67
Sep 15, 2025
156.30
159.30
155.67
158.80
158.80
+1.79%
1,414,963
0.41
Sep 12, 2025
157.60
158.40
154.76
156.00
156.00
-0.38%
1,695,646
0.49
Sep 11, 2025
158.20
158.20
154.36
156.60
156.60
+1.23%
4,161,080
1.21
Sep 10, 2025
157.10
158.70
154.25
154.70
154.70
-1.78%
2,724,322
0.79
Sep 09, 2025
159.30
160.70
157.10
157.50
157.50
-1.19%
2,109,064
0.62
Sep 08, 2025
159.10
160.50
158.40
159.40
159.40
+0.25%
2,502,111
0.73
Sep 05, 2025
160.00
161.70
158.90
159.00
159.00
+0.06%
1,557,949
0.45
Sep 04, 2025
156.70
159.50
156.70
158.90
158.90
+0.70%
1,287,755
0.38
Sep 03, 2025
158.10
159.30
156.10
157.80
157.80
+0.06%
2,389,989
0.68
Sep 02, 2025
164.30
164.50
156.10
157.70
157.70
-3.96%
5,650,790
1.60
Sep 01, 2025
164.00
164.30
161.90
164.20
164.20
+0.43%
1,274,326
0.36
Aug 29, 2025
166.80
167.50
163.50
163.50
163.50
-1.45%
1,333,909
0.38
Aug 28, 2025
167.00
168.70
165.90
165.90
165.90
-1.01%
3,243,433
0.91
Aug 27, 2025
165.90
167.60
165.10
167.60
167.60
+1.15%
1,432,189
0.40
Aug 26, 2025
165.80
170.00
165.30
165.70
165.70
-0.06%
4,349,586
1.22
Aug 22, 2025
161.70
166.00
161.70
165.80
165.80
+2.35%
6,253,817
1.78
Aug 21, 2025
161.90
163.20
161.00
162.00
162.00
+0.31%
4,922,470
1.41
Aug 20, 2025
161.40
162.60
160.40
161.50
161.50
-0.37%
1,626,503
0.46
Aug 19, 2025
157.10
162.60
157.10
162.10
162.10
+2.47%
1,874,787
0.53
Aug 18, 2025
159.10
159.90
156.60
158.20
158.20
-0.44%
3,173,787
0.88
Aug 15, 2025
159.70
162.30
158.90
158.90
158.90
-0.38%
2,279,500
0.61
Aug 14, 2025
158.90
160.13
158.30
159.50
159.50
+0.82%
6,312,912
1.68
Aug 13, 2025
158.00
158.70
156.90
158.20
158.20
+0.38%
8,564,756
2.31
Aug 12, 2025
159.40
160.20
157.60
157.60
157.60
-0.57%
4,150,012
1.10
Aug 11, 2025
158.00
160.00
157.60
158.50
158.50
0.00%
2,280,534
0.60
Aug 08, 2025
158.10
159.60
157.10
158.50
158.50
-0.50%
2,540,650
0.67
Aug 07, 2025
162.40
163.70
159.10
159.30
159.30
-1.45%
6,740,596
1.81
Rows: