Man Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	223.80	225.60	222.20	223.60	197.05	2,331,091
2024-08-29	223.60	225.40	222.60	224.00	197.40	1,908,929
2024-08-28	225.00	225.20	221.60	222.60	196.17	1,503,432
2024-08-27	226.00	228.00	224.40	224.60	197.93	1,553,592
2024-08-23	220.40	227.60	220.40	226.20	199.34	1,912,180
2024-08-22	225.80	227.20	225.00	225.20	198.46	1,959,722
2024-08-21	224.20	227.20	222.80	226.40	199.52	8,976,581
2024-08-20	226.80	229.40	223.20	223.20	196.70	7,089,367
2024-08-19	221.00	228.00	221.00	227.60	200.57	1,973,817
2024-08-16	226.00	227.80	220.40	225.00	198.28	9,032,930
2024-08-15	219.20	225.80	215.40	224.40	197.75	1,861,760
2024-08-14	222.00	222.60	218.60	219.20	193.17	2,016,967
2024-08-13	213.80	222.31	213.80	219.80	193.70	11,414,930
2024-08-12	215.40	216.80	213.40	214.00	188.59	10,022,580
2024-08-09	213.80	216.00	212.60	213.40	188.06	1,528,424
2024-08-08	212.20	214.60	208.40	213.80	188.41	2,417,917
2024-08-07	222.00	222.00	217.00	217.40	187.83	8,382,297
2024-08-06	222.20	226.00	216.47	217.00	187.48	3,873,690
2024-08-05	226.40	229.40	219.40	222.60	192.32	3,245,369
2024-08-02	234.00	235.68	227.60	231.00	199.58	4,261,067
2024-08-01	240.00	244.00	237.20	238.20	205.80	2,952,139
2024-07-31	245.80	248.40	243.60	244.40	211.16	6,464,048
2024-07-30	240.00	247.00	237.40	244.60	211.33	8,528,295
2024-07-29	257.60	259.40	244.80	246.40	212.89	2,647,529
2024-07-26	254.80	260.73	254.00	259.60	224.29	2,315,837
2024-07-25	250.40	252.80	247.06	250.80	216.69	2,676,934
2024-07-24	254.40	255.60	251.40	251.60	217.38	1,272,279
2024-07-23	260.00	260.00	252.40	256.40	221.53	2,786,021
2024-07-22	253.20	256.80	252.80	256.80	221.87	1,821,190
2024-07-19	254.00	254.00	250.60	252.60	218.24	1,684,420
2024-07-18	254.60	258.00	253.40	253.40	218.93	2,093,257
2024-07-17	251.60	254.80	249.80	254.80	220.14	1,481,188
2024-07-16	254.60	256.80	252.60	252.60	218.24	2,694,788
2024-07-15	254.00	261.58	253.60	255.20	220.49	2,008,858
2024-07-12	256.00	261.60	256.00	259.60	224.29	1,844,321
2024-07-11	258.60	261.20	256.40	260.00	224.64	1,811,507
2024-07-10	241.20	258.20	241.20	257.40	222.39	3,347,703
2024-07-09	252.00	252.00	244.80	247.80	214.10	2,665,168
2024-07-08	245.80	250.00	244.80	248.20	214.44	1,762,269
2024-07-05	249.20	251.80	245.00	246.80	213.23	2,766,682
2024-07-04	246.40	247.80	241.60	247.80	214.10	1,007,184
2024-07-03	240.40	246.00	238.40	246.00	212.54	4,611,850
2024-07-02	242.00	243.00	231.20	240.00	207.36	1,594,533
2024-07-01	245.00	247.40	240.60	243.80	210.64	1,592,083
2024-06-28	244.20	245.60	241.40	242.20	209.26	2,103,247
2024-06-27	245.20	248.80	242.20	243.20	210.12	1,811,303
2024-06-26	244.80	246.40	242.36	243.20	210.12	2,708,075
2024-06-25	248.40	249.20	243.60	244.60	211.33	3,924,677
2024-06-24	244.00	248.30	241.80	248.00	214.27	1,801,107
2024-06-21	249.00	253.20	246.80	247.00	213.40	7,044,021
2024-06-20	254.40	254.40	247.20	250.60	216.51	1,557,702
2024-06-19	250.00	251.00	247.60	247.60	213.92	3,583,438
2024-06-18	249.00	250.20	246.20	249.40	215.48	2,594,633
2024-06-17	245.20	248.60	243.47	247.60	213.92	1,556,968
2024-06-14	248.20	249.20	242.40	245.40	212.02	3,099,749
2024-06-13	252.60	255.40	247.80	248.40	214.61	1,987,445
2024-06-12	256.20	259.80	252.80	255.60	220.83	1,927,436
2024-06-11	256.40	258.80	252.80	254.40	219.80	1,665,491
2024-06-10	253.00	258.20	250.20	255.80	221.01	2,039,172
2024-06-07	255.40	255.80	248.60	253.60	219.11	1,401,673

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0419 GBP
2026-04-09	0.0846 GBP
2025-08-07	0.0423 GBP
2025-04-10	0.0869 GBP
2024-08-08	0.0426 GBP
2024-04-11	0.0854 GBP
2023-08-10	0.0442 GBP
2023-04-06	0.0807 GBP
2022-08-11	0.0470 GBP
2022-04-07	0.0674 GBP
2021-08-05	0.0406 GBP
2021-04-08	0.0410 GBP
2020-08-06	0.0370 GBP
2020-04-02	0.0410 GBP
2019-08-08	0.0387 GBP
2019-04-04	0.0406 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.