Education
About Us
Working with TipRanks
Follow Us
Man Group PLC (GB:EMG)
LSE:EMG
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
262.00
262.60
258.20
258.20
258.20
-0.69%
3,645,344
1.56
Jan 26, 2026
259.00
265.60
259.00
260.00
260.00
-1.37%
2,109,788
0.90
Jan 23, 2026
263.00
265.80
263.00
263.60
263.60
-0.53%
966,395
0.41
Jan 22, 2026
265.20
266.40
262.40
265.00
265.00
+1.92%
3,069,164
1.26
Jan 21, 2026
260.00
263.20
256.80
260.00
260.00
+0.70%
5,449,005
2.28
Jan 20, 2026
261.80
262.60
257.40
258.20
258.20
-1.83%
3,696,752
1.56
Jan 19, 2026
267.20
268.20
262.00
263.00
263.00
-3.24%
2,009,146
0.84
Jan 16, 2026
263.80
272.20
263.80
271.80
271.80
+1.12%
2,124,642
0.88
Jan 15, 2026
262.20
270.80
261.40
268.80
268.80
+2.91%
3,343,022
1.39
Jan 14, 2026
254.00
261.20
254.00
261.20
261.20
+1.56%
1,796,966
0.73
Jan 13, 2026
257.00
258.40
254.54
257.20
257.20
+0.47%
2,668,403
1.10
Jan 12, 2026
254.20
257.20
249.80
256.00
256.00
+0.08%
1,781,665
0.73
Jan 09, 2026
251.20
255.80
249.40
255.80
255.80
+3.48%
2,292,447
0.94
Jan 08, 2026
249.60
250.11
246.83
247.20
247.20
-1.44%
1,783,635
0.73
Jan 07, 2026
255.00
255.00
249.07
250.80
250.80
-1.57%
3,929,408
1.63
Jan 06, 2026
236.20
254.80
234.20
254.80
254.80
+9.36%
4,302,720
1.79
Jan 05, 2026
230.00
234.80
228.80
233.00
233.00
+0.87%
4,141,976
1.71
Jan 02, 2026
230.00
232.00
228.40
231.00
231.00
+0.96%
1,275,039
0.52
Jan 01, 2026
228.80
229.60
227.40
228.80
228.80
0.00%
0
0.00
Dec 31, 2025
229.60
229.60
227.40
228.80
228.80
-0.17%
452,205
0.18
Dec 30, 2025
223.40
229.60
223.40
229.20
229.20
+1.15%
1,982,378
0.77
Dec 29, 2025
227.00
228.20
225.80
226.60
226.60
-0.09%
791,383
0.31
Dec 26, 2025
226.80
227.40
224.20
226.80
226.80
0.00%
0
0.00
Dec 25, 2025
226.80
227.40
224.20
226.80
226.80
0.00%
0
0.00
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
Rows: