Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	259.00	261.80	254.60	254.60	219.97	1,441,801
2024-06-05	263.80	264.20	257.00	259.00	223.77	2,397,456
2024-06-04	261.60	264.80	260.80	263.80	227.92	6,498,410
2024-06-03	263.40	265.26	260.60	262.00	226.36	2,317,981
2024-05-31	266.20	268.00	260.60	263.60	227.75	3,011,445
2024-05-30	262.60	266.40	260.80	262.20	226.54	2,471,891
2024-05-29	255.00	263.40	255.00	262.60	226.88	2,038,607
2024-05-28	258.80	263.80	258.60	260.00	224.64	2,633,446
2024-05-24	251.60	262.60	248.00	261.00	225.50	2,388,670
2024-05-23	252.00	257.20	250.60	253.80	219.28	2,063,188
2024-05-22	257.00	258.00	253.80	255.00	220.32	1,492,589
2024-05-21	254.60	263.24	252.20	256.40	221.53	2,288,776
2024-05-20	257.40	259.00	253.20	256.00	221.18	1,458,862
2024-05-17	257.20	260.80	255.60	256.20	221.35	13,561,830
2024-05-16	260.00	264.00	256.20	259.40	224.12	1,465,561
2024-05-15	254.80	261.20	253.20	259.60	224.29	3,413,177
2024-05-14	255.40	257.20	251.00	254.60	219.97	4,345,876
2024-05-13	259.80	263.00	250.00	252.60	218.24	1,949,135
2024-05-10	256.80	258.80	253.80	257.60	222.56	3,663,957
2024-05-09	260.00	263.00	255.60	255.60	220.83	2,145,681
2024-05-08	262.00	265.40	257.60	261.60	226.02	3,874,308
2024-05-07	266.80	269.00	261.00	261.80	226.19	1,937,870
2024-05-03	265.00	268.40	263.00	265.20	229.13	2,346,135
2024-05-02	259.80	264.40	257.20	263.00	227.23	2,350,049
2024-05-01	253.20	260.40	253.20	258.80	223.60	1,731,943
2024-04-30	260.60	260.60	249.60	257.60	222.56	2,842,771
2024-04-29	251.00	255.80	247.00	255.00	220.32	2,628,005
2024-04-26	246.00	250.60	244.70	247.00	213.40	2,686,872
2024-04-25	244.60	249.20	242.00	244.00	210.81	2,614,240
2024-04-24	248.40	249.60	242.40	244.80	211.50	3,987,258
2024-04-23	247.80	250.60	246.00	247.60	213.92	6,099,021
2024-04-22	248.80	252.80	244.40	246.20	212.71	8,579,551
2024-04-19	245.00	257.77	244.70	251.00	216.86	5,246,999
2024-04-18	267.40	269.20	264.60	268.60	232.07	4,036,298
2024-04-17	264.80	269.00	263.80	265.40	229.30	3,133,509
2024-04-16	267.00	269.20	262.60	264.60	228.61	13,047,090
2024-04-15	267.00	271.60	265.80	269.00	232.41	11,064,700
2024-04-12	267.40	270.40	265.60	267.20	230.86	2,700,187
2024-04-11	269.80	274.40	263.40	264.80	228.78	4,188,529
2024-04-10	275.20	278.80	273.00	275.40	230.56	2,546,155
2024-04-09	276.80	277.60	272.80	273.60	229.06	3,318,248
2024-04-08	273.00	278.60	272.40	277.80	232.57	2,606,353
2024-04-05	273.20	275.20	271.40	273.40	228.89	1,878,791
2024-04-04	274.20	279.23	273.80	276.40	231.40	2,265,962
2024-04-03	266.00	274.40	265.20	274.00	229.39	2,892,571
2024-04-02	266.40	272.80	264.60	266.00	222.69	2,968,615
2024-03-28	265.40	268.40	264.40	267.40	223.87	2,439,668
2024-03-27	269.00	270.00	263.20	264.10	221.10	2,807,279
2024-03-26	262.50	264.10	260.30	263.90	220.94	2,935,517
2024-03-25	260.00	262.90	258.50	261.30	218.76	2,727,545
2024-03-22	259.60	262.30	259.00	259.30	217.08	1,990,630
2024-03-21	256.80	260.90	255.50	260.80	218.34	3,893,146
2024-03-20	253.00	254.70	251.00	253.90	212.56	2,181,823
2024-03-19	247.90	253.80	247.80	253.80	212.48	2,157,774
2024-03-18	252.80	253.10	247.30	249.70	209.05	2,653,313
2024-03-15	256.90	257.30	252.20	254.10	212.73	8,436,905
2024-03-14	255.30	258.40	253.60	255.80	214.15	3,623,657
2024-03-13	265.80	273.40	253.00	255.60	213.99	6,919,812
2024-03-12	251.80	252.50	248.60	249.70	209.05	2,277,217
2024-03-11	249.20	251.00	245.30	249.20	208.63	1,827,040

← NewerPage 11 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.