Education
About Us
Working with TipRanks
Follow Us
Man Group PLC (GB:EMG)
LSE:EMG
Time Period
1Y
Events
Historical Prices
Rows:
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: