Man Group plc(GB:EMG)
GBXÂ 314.80+0.60 (+0.19%)
GB:EMG
Man Group plc historical prices
GBXÂ 314.80
At close:+0.60 (+0.19%)
Want to see GB:EMG full AI Analyst Report?
Man Group plc (EMG) Historical Prices
198 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 312.80 | 318.80 | 311.20 | 314.80 | 314.80 | +0.19% | 1,870,426 | 0.53 |
| Nov 12, 2026 | 318.60 | 320.40 | 312.80 | 314.20 | 314.20 | -1.13% | 2,361,821 | 0.67 |
| Nov 11, 2026 | 310.00 | 317.80 | 310.00 | 317.80 | 317.80 | +3.45% | 6,728,209 | 1.94 |
| Nov 10, 2026 | 309.20 | 311.40 | 305.00 | 307.20 | 307.20 | +3.43% | 2,433,147 | 0.68 |
| Nov 09, 2026 | 294.00 | 306.80 | 293.60 | 306.80 | 306.80 | +3.30% | 8,922,656 | 2.56 |
| Nov 06, 2026 | 307.60 | 312.40 | 295.36 | 297.00 | 297.00 | -7.65% | 6,511,477 | 1.90 |
| Nov 05, 2026 | 335.80 | 335.80 | 316.20 | 321.60 | 321.60 | -3.42% | 3,538,960 | 1.04 |
| Nov 04, 2026 | 338.40 | 342.00 | 332.80 | 333.00 | 333.00 | -2.00% | 3,185,658 | 0.90 |
| Nov 03, 2026 | 332.20 | 341.60 | 329.80 | 339.80 | 339.80 | +1.01% | 2,398,790 | 0.68 |
| Nov 02, 2026 | 332.80 | 336.80 | 327.00 | 336.40 | 336.40 | +0.96% | 5,768,989 | 1.64 |
| Oct 30, 2026 | 341.40 | 341.40 | 331.70 | 333.20 | 333.20 | -0.95% | 1,804,822 | 0.51 |
| Oct 29, 2026 | 332.60 | 340.40 | 331.00 | 336.40 | 336.40 | +1.02% | 1,874,490 | 0.52 |
| Oct 28, 2026 | 338.80 | 340.84 | 333.00 | 333.00 | 333.00 | -1.36% | 3,332,265 | 0.93 |
| Oct 27, 2026 | 334.20 | 338.60 | 328.60 | 337.60 | 337.60 | +0.96% | 3,806,660 | 1.06 |
| Oct 26, 2026 | 322.80 | 340.00 | 322.00 | 334.40 | 334.40 | +6.63% | 3,098,129 | 0.84 |
| Oct 23, 2026 | 324.20 | 325.40 | 307.21 | 313.60 | 313.60 | -1.75% | 2,107,851 | 0.55 |
| Oct 22, 2026 | 322.60 | 325.00 | 318.20 | 319.20 | 319.20 | -2.50% | 2,605,429 | 0.68 |
| Oct 21, 2026 | 335.00 | 335.00 | 323.36 | 327.40 | 327.40 | -1.15% | 2,077,569 | 0.54 |
| Oct 20, 2026 | 330.60 | 335.00 | 327.20 | 331.20 | 331.20 | -0.84% | 3,544,789 | 0.94 |
| Oct 19, 2026 | 339.20 | 341.40 | 332.05 | 334.00 | 334.00 | -1.76% | 2,346,254 | 0.62 |
| Oct 16, 2026 | 340.00 | 348.80 | 335.20 | 340.00 | 340.00 | +1.07% | 4,521,168 | 1.20 |
| Oct 15, 2026 | 335.80 | 336.86 | 330.13 | 336.40 | 336.40 | -0.41% | 6,808,929 | 1.86 |
| Oct 14, 2026 | 345.00 | 345.11 | 337.80 | 337.80 | 337.80 | -2.09% | 4,054,120 | 1.12 |
| Oct 13, 2026 | 340.00 | 345.00 | 335.40 | 345.00 | 345.00 | +1.41% | 4,732,429 | 1.31 |
| Oct 12, 2026 | 342.80 | 345.00 | 332.40 | 340.20 | 340.20 | +0.29% | 6,222,990 | 1.76 |
| Oct 09, 2026 | 334.80 | 340.40 | 333.40 | 339.20 | 339.20 | +2.60% | 2,787,385 | 0.79 |
| Oct 08, 2026 | 327.20 | 338.20 | 327.00 | 330.60 | 330.60 | +1.10% | 4,394,466 | 1.26 |
| Oct 07, 2026 | 334.20 | 334.80 | 327.00 | 327.00 | 327.00 | -2.45% | 3,578,436 | 1.03 |
| Oct 06, 2026 | 327.40 | 335.20 | 324.60 | 335.20 | 335.20 | +4.29% | 2,440,761 | 0.70 |
| Oct 05, 2026 | 320.80 | 324.40 | 318.40 | 321.40 | 321.40 | -0.25% | 1,633,371 | 0.47 |
| Oct 02, 2026 | 314.60 | 322.20 | 313.80 | 322.20 | 322.20 | +1.83% | 4,226,618 | 1.22 |
| Oct 01, 2026 | 326.40 | 328.00 | 316.40 | 316.40 | 316.40 | -4.12% | 2,753,910 | 0.79 |
| Sep 30, 2026 | 321.40 | 330.80 | 320.80 | 330.00 | 330.00 | +1.66% | 4,693,968 | 1.36 |
| Sep 29, 2026 | 338.60 | 339.00 | 322.20 | 324.60 | 324.60 | -1.58% | 2,000,275 | 0.58 |
| Sep 28, 2026 | 331.40 | 335.00 | 327.40 | 329.80 | 329.80 | -0.06% | 1,985,199 | 0.57 |
| Sep 25, 2026 | 336.00 | 337.40 | 330.00 | 330.00 | 330.00 | -0.78% | 3,997,816 | 1.15 |
| Sep 24, 2026 | 335.60 | 338.80 | 332.60 | 332.60 | 332.60 | -1.77% | 5,401,891 | 1.57 |
| Sep 23, 2026 | 342.60 | 342.60 | 336.80 | 338.60 | 338.60 | -0.41% | 2,285,483 | 0.66 |
| Sep 22, 2026 | 343.00 | 348.80 | 340.00 | 340.00 | 340.00 | -0.87% | 2,105,695 | 0.61 |
| Sep 21, 2026 | 340.00 | 343.00 | 337.60 | 343.00 | 343.00 | +1.72% | 12,655,689 | 3.80 |
| Sep 18, 2026 | 336.60 | 338.00 | 333.90 | 337.20 | 337.20 | +0.12% | 7,364,532 | 2.27 |
| Sep 17, 2026 | 327.20 | 336.80 | 324.60 | 336.80 | 336.80 | +6.38% | 5,333,252 | 1.66 |
| Sep 16, 2026 | 310.40 | 320.00 | 310.40 | 316.60 | 316.60 | +1.60% | 4,254,268 | 1.32 |
| Sep 15, 2026 | 305.00 | 311.60 | 297.80 | 311.60 | 311.60 | +1.83% | 3,869,344 | 1.21 |
| Sep 14, 2026 | 300.00 | 307.40 | 300.00 | 306.00 | 306.00 | +0.33% | 5,053,256 | 1.59 |
| Sep 11, 2026 | 305.20 | 308.80 | 304.80 | 305.00 | 305.00 | -0.52% | 4,227,086 | 1.34 |
| Sep 10, 2026 | 306.40 | 309.00 | 303.20 | 306.60 | 306.60 | +0.59% | 2,015,981 | 0.64 |
| Sep 09, 2026 | 306.20 | 308.00 | 303.20 | 304.80 | 304.80 | -1.17% | 2,779,396 | 0.89 |
| Sep 08, 2026 | 298.20 | 308.60 | 298.20 | 308.40 | 308.40 | +0.46% | 2,234,520 | 0.72 |
| Sep 07, 2026 | 306.00 | 307.20 | 304.00 | 307.00 | 307.00 | -0.20% | 1,149,431 | 0.37 |
