Education
About Us
Working with TipRanks
Follow Us
Man Group PLC (GB:EMG)
LSE:EMG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
249.60
250.11
246.83
247.20
247.20
-1.44%
1,783,635
0.68
Jan 07, 2026
255.00
255.00
249.07
250.80
250.80
-1.57%
3,929,408
1.51
Jan 06, 2026
236.20
254.80
234.20
254.80
254.80
+9.36%
4,302,720
1.67
Jan 05, 2026
230.00
234.80
228.80
233.00
233.00
+0.87%
4,141,976
1.61
Jan 02, 2026
230.00
232.00
228.40
231.00
231.00
+0.96%
1,275,039
0.49
Dec 31, 2025
229.60
229.60
227.40
228.80
228.80
-0.17%
452,205
0.17
Dec 30, 2025
223.40
229.60
223.40
229.20
229.20
+1.15%
1,982,378
0.74
Dec 29, 2025
227.00
228.20
225.80
226.60
226.60
-0.09%
791,383
0.29
Dec 24, 2025
224.20
227.40
224.20
226.80
226.80
+0.27%
323,916
0.12
Dec 23, 2025
224.20
227.20
222.20
226.20
226.20
+0.71%
1,209,384
0.44
Dec 22, 2025
225.40
225.40
221.60
224.60
224.60
+0.63%
3,967,453
1.47
Dec 19, 2025
223.00
226.20
220.80
223.20
223.20
+0.09%
7,256,718
2.66
Dec 18, 2025
217.00
224.20
217.00
223.00
223.00
+1.73%
3,554,735
1.32
Dec 17, 2025
215.40
221.60
215.40
219.20
219.20
+0.09%
3,068,244
1.07
Dec 16, 2025
214.40
220.40
214.40
219.00
219.00
+1.39%
3,094,467
1.05
Dec 15, 2025
212.40
216.00
211.00
216.00
216.00
+2.08%
1,720,574
0.58
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
Rows: