Man Group PLC (GB:EMG)
LSE:EMG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
257.40
259.00
247.20
256.20
256.20
-0.08%
3,051,199
0.86
Apr 06, 2026
256.40
260.20
252.60
256.40
256.40
0.00%
0
0.00
Apr 03, 2026
256.40
260.20
252.60
256.40
256.40
0.00%
0
0.00
Apr 02, 2026
258.80
260.20
252.60
256.40
256.40
-2.06%
2,373,891
0.64
Apr 01, 2026
257.20
262.60
253.40
261.80
261.80
+4.05%
5,031,518
1.37
Mar 31, 2026
245.60
254.04
245.60
251.60
251.60
+1.37%
2,596,970
0.72
Mar 30, 2026
246.60
249.40
245.00
248.20
248.20
-0.16%
4,141,760
1.16
Mar 27, 2026
248.00
254.40
247.20
248.60
248.60
-1.43%
9,145,263
2.65
Mar 26, 2026
249.60
252.80
247.60
252.20
252.20
+0.64%
7,792,369
2.33
Mar 25, 2026
246.00
252.60
246.00
250.60
250.60
+1.95%
2,456,016
0.74
Mar 24, 2026
247.00
247.00
237.80
245.80
245.80
+1.32%
1,930,420
0.59
Mar 23, 2026
238.40
244.60
229.40
242.60
242.60
+0.41%
4,878,098
1.53
Mar 20, 2026
249.80
251.60
241.20
241.60
241.60
-2.74%
13,215,390
4.40
Mar 19, 2026
252.80
257.40
246.20
248.40
248.40
-3.72%
2,817,361
0.93
Mar 18, 2026
254.00
260.80
252.60
258.00
258.00
+1.90%
2,840,085
0.92
Mar 17, 2026
247.60
254.80
246.60
253.20
253.20
+1.28%
3,374,427
1.09
Mar 16, 2026
251.40
253.40
248.60
250.00
250.00
-0.87%
3,909,320
1.27
Mar 13, 2026
251.20
254.20
249.20
252.20
252.20
-0.16%
2,241,077
0.72
Mar 12, 2026
250.40
253.60
248.00
252.60
252.60
+0.56%
5,599,827
1.84
Mar 11, 2026
252.60
255.00
249.00
251.20
251.20
-2.03%
2,020,147
0.67
Mar 10, 2026
255.80
262.00
254.49
256.40
256.40
+2.23%
22,220,760
8.21
Mar 09, 2026
256.20
256.20
246.79
250.80
250.80
-3.24%
4,886,066
1.81
Mar 06, 2026
270.20
272.60
257.00
259.20
259.20
-4.00%
2,797,620
1.04
Mar 05, 2026
272.20
274.60
268.00
270.00
270.00
-0.81%
2,105,854
0.78
Mar 04, 2026
262.80
274.00
261.40
272.20
272.20
+3.81%
1,840,653
0.68
Mar 03, 2026
267.20
267.20
258.80
262.20
262.20
-2.09%
2,611,271
0.97
Mar 02, 2026
266.20
268.20
256.60
267.80
267.80
0.00%
1,997,424
0.74
Feb 27, 2026
268.80
273.20
264.20
267.80
267.80
+1.13%
3,487,747
1.30
Feb 26, 2026
273.60
273.60
257.00
264.80
264.80
-1.71%
3,769,504
1.42
Feb 25, 2026
267.40
273.20
267.40
269.40
269.40
+0.45%
1,964,700
0.75
Feb 24, 2026
273.40
273.40
267.60
268.20
268.20
-0.74%
1,605,429
0.61
Feb 23, 2026
275.80
275.80
268.40
270.20
270.20
-1.10%
1,766,754
0.67
Feb 20, 2026
265.40
276.52
265.40
273.20
273.20
+0.15%
1,149,128
0.44
Feb 19, 2026
272.80
281.00
270.20
272.80
272.80
-2.15%
5,282,287
2.06
Feb 18, 2026
274.80
278.80
273.00
278.80
278.80
+1.90%
2,198,233
0.85
Feb 17, 2026
269.60
275.00
268.59
273.60
273.60
+3.09%
2,610,332
0.99
Feb 16, 2026
268.20
270.80
265.20
270.00
270.00
+1.73%
3,976,960
1.52
Feb 13, 2026
268.20
270.60
264.20
265.40
265.40
-1.04%
2,916,573
1.12
Feb 12, 2026
265.00
272.80
261.20
268.20
268.20
+2.92%
3,562,197
1.38
Feb 11, 2026
262.00
265.40
257.00
260.60
260.60
-1.96%
2,674,796
1.04
Feb 10, 2026
265.20
268.20
262.60
265.80
265.80
+0.76%
2,087,015
0.81
Feb 09, 2026
260.20
265.20
260.20
263.80
263.80
+1.31%
2,636,101
1.04
Feb 06, 2026
259.20
262.60
257.60
260.40
260.40
+0.15%
1,622,733
0.63
Feb 05, 2026
263.00
266.20
260.00
260.00
260.00
-1.14%
5,811,140
2.34
Feb 04, 2026
264.00
265.80
258.60
263.00
263.00
+0.54%
3,736,044
1.53
Feb 03, 2026
265.00
266.80
260.20
261.60
261.60
-0.91%
1,973,642
0.80
Feb 02, 2026
262.60
264.00
255.20
264.00
264.00
+0.46%
3,005,633
1.21
Jan 30, 2026
259.40
268.20
258.60
262.80
262.80
+1.15%
2,638,989
1.06
Jan 29, 2026
259.20
263.80
256.40
259.80
259.80
+1.33%
6,572,260
2.71
Jan 28, 2026
264.00
264.00
256.40
256.40
256.40
-0.70%
5,956,689
2.53
Rows: