Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	249.60	251.40	247.60	250.00	209.30	1,408,348
2024-03-07	251.50	252.40	248.40	249.40	208.80	24,741,119
2024-03-06	245.20	250.30	245.20	248.80	208.29	2,577,768
2024-03-05	242.30	246.00	240.10	244.60	204.78	2,561,602
2024-03-04	247.00	251.00	241.20	241.80	202.43	1,894,835
2024-03-01	243.90	248.10	234.80	245.60	205.61	3,593,417
2024-02-29	242.00	262.30	241.23	243.50	203.86	6,401,022
2024-02-28	236.80	241.60	236.80	241.20	201.93	3,696,576
2024-02-27	244.90	248.00	239.30	240.10	201.01	3,414,543
2024-02-26	234.20	247.90	234.20	244.20	204.44	3,341,870
2024-02-23	238.90	241.50	238.20	239.00	200.09	1,714,059
2024-02-22	242.60	242.60	236.55	240.10	201.01	5,256,737
2024-02-21	236.30	238.90	236.20	237.90	199.17	1,203,760
2024-02-20	244.00	244.00	235.34	236.10	197.66	2,649,189
2024-02-19	238.00	238.70	233.30	238.60	199.75	1,084,517
2024-02-16	238.40	238.40	232.85	234.30	196.15	1,484,959
2024-02-15	234.30	234.50	232.00	232.70	194.81	1,615,884
2024-02-14	230.00	236.10	229.10	232.10	194.31	1,230,514
2024-02-13	232.10	233.10	225.89	228.80	191.55	5,207,714
2024-02-12	230.60	236.80	229.30	232.10	194.31	5,130,619
2024-02-09	231.10	232.60	229.00	229.70	192.30	1,417,034
2024-02-08	227.30	234.40	226.00	230.20	192.72	1,752,926
2024-02-07	234.20	236.20	230.00	231.70	193.98	917,824
2024-02-06	230.30	235.60	230.30	234.40	196.24	1,682,358
2024-02-05	237.70	240.60	232.80	232.80	194.90	1,205,763
2024-02-02	237.50	239.50	235.50	237.80	199.08	7,485,074
2024-02-01	235.20	240.10	234.10	235.10	196.82	3,365,201
2024-01-31	232.30	238.60	230.10	237.10	198.50	2,293,636
2024-01-30	230.40	235.30	230.40	233.50	195.48	2,890,973
2024-01-29	232.50	232.80	227.95	229.40	192.05	3,959,813
2024-01-26	225.90	233.40	225.70	232.70	194.81	5,074,152
2024-01-25	225.40	231.30	225.40	228.80	191.55	2,265,617
2024-01-24	232.10	232.10	225.10	230.60	193.06	1,448,130
2024-01-23	232.30	234.60	224.70	226.70	189.79	1,713,104
2024-01-22	225.40	228.10	224.40	226.20	189.37	8,218,359
2024-01-19	232.10	232.10	224.60	225.40	188.70	1,715,206
2024-01-18	218.80	228.40	218.80	227.00	190.04	2,097,580
2024-01-17	216.80	222.30	216.30	221.90	185.77	1,868,966
2024-01-16	229.60	229.60	221.20	222.80	186.53	4,326,098
2024-01-15	228.60	228.60	222.00	224.50	187.95	1,486,564
2024-01-12	224.10	224.60	221.10	223.10	186.78	9,119,543
2024-01-11	226.90	227.00	218.50	220.00	184.18	8,553,120
2024-01-10	223.40	226.30	221.60	224.20	187.70	1,640,244
2024-01-09	222.10	227.40	222.10	224.00	187.53	2,620,400
2024-01-08	221.70	228.50	220.20	227.70	190.63	5,789,754
2024-01-05	230.30	230.30	222.50	222.90	186.61	1,162,365
2024-01-04	224.60	231.80	224.50	231.50	193.81	9,176,725
2024-01-03	234.10	234.10	228.60	230.60	193.06	12,262,440
2024-01-02	234.00	234.00	227.90	229.30	191.97	2,094,550
2023-12-29	226.60	233.70	226.60	232.60	194.73	536,642
2023-12-28	235.00	235.00	231.80	231.80	194.06	1,096,371
2023-12-27	235.10	236.30	231.90	234.10	195.99	1,785,606
2023-12-22	229.80	234.80	229.80	234.30	196.15	810,562
2023-12-21	230.60	234.60	226.70	233.60	195.57	1,552,197
2023-12-20	231.80	234.00	230.00	232.30	194.48	4,020,966
2023-12-19	231.20	233.20	225.10	231.00	193.39	17,507,170
2023-12-18	228.30	231.80	224.50	231.00	193.39	4,204,395
2023-12-15	229.60	232.70	225.60	228.10	190.96	12,827,030
2023-12-14	227.40	233.49	225.60	226.30	189.46	7,516,531
2023-12-13	216.00	223.60	216.00	222.40	186.19	3,356,126

← NewerPage 12 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.