Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	219.60	221.40	215.00	216.60	181.34	2,423,545
2023-12-11	219.60	222.60	216.90	219.90	184.10	2,347,835
2023-12-08	218.30	223.70	214.20	218.70	183.09	3,123,897
2023-12-07	216.20	220.00	212.10	220.00	184.18	2,879,371
2023-12-06	217.50	219.40	215.40	216.30	181.08	8,442,139
2023-12-05	207.90	216.00	207.90	216.00	180.83	6,765,166
2023-12-04	210.80	214.10	210.80	213.20	178.49	3,240,227
2023-12-01	214.80	214.80	206.40	212.20	177.65	1,350,496
2023-11-30	209.10	214.40	209.10	210.20	175.98	5,346,281
2023-11-29	205.10	214.60	205.10	214.10	179.24	2,712,519
2023-11-28	213.50	217.70	206.20	207.00	173.30	9,348,109
2023-11-27	216.00	220.10	214.90	217.30	181.92	3,641,464
2023-11-24	211.40	217.80	211.40	215.80	180.67	1,109,872
2023-11-23	219.60	220.70	214.10	216.80	181.50	1,252,104
2023-11-22	211.00	217.00	208.80	215.00	180.00	2,483,908
2023-11-21	217.90	220.45	211.10	212.10	177.57	2,981,201
2023-11-20	218.50	225.00	216.30	217.60	182.17	2,744,696
2023-11-17	214.70	221.50	214.70	219.80	184.01	2,921,150
2023-11-16	220.40	225.00	216.20	217.70	182.26	2,059,293
2023-11-15	228.80	228.80	218.30	225.00	188.37	2,611,708
2023-11-14	223.10	224.80	213.60	224.10	187.61	2,931,552
2023-11-13	213.90	218.00	213.90	217.60	182.17	2,078,615
2023-11-10	219.00	219.00	214.00	216.70	181.42	3,882,406
2023-11-09	212.70	219.90	212.70	219.10	183.43	7,086,162
2023-11-08	216.40	218.00	213.70	217.30	181.92	5,154,797
2023-11-07	218.70	221.10	216.80	217.50	182.09	3,344,303
2023-11-06	229.10	231.70	219.80	219.80	184.01	1,953,139
2023-11-03	227.60	233.40	225.40	228.90	191.63	4,073,312
2023-11-02	221.00	226.00	219.80	225.40	188.70	7,316,808
2023-11-01	213.90	222.30	213.90	220.00	184.18	2,186,072
2023-10-31	220.50	222.70	218.60	219.50	183.76	2,524,239
2023-10-30	221.00	222.90	219.70	220.70	184.77	3,511,956
2023-10-27	217.30	221.90	216.40	220.00	184.18	1,695,063
2023-10-26	218.20	218.20	210.80	217.30	181.92	4,947,319
2023-10-25	212.00	214.90	211.20	213.20	178.49	2,105,240
2023-10-24	217.10	218.80	214.45	215.50	180.41	1,275,295
2023-10-23	215.30	218.60	213.18	218.60	183.01	3,292,052
2023-10-20	212.60	215.20	209.80	213.40	178.66	6,126,636
2023-10-19	220.00	220.00	214.00	215.20	180.16	3,931,306
2023-10-18	218.60	221.79	214.30	214.30	179.41	2,705,824
2023-10-17	220.00	223.30	219.00	222.20	186.02	2,348,759
2023-10-16	221.90	224.30	219.20	224.30	187.78	1,868,654
2023-10-13	227.40	227.50	220.60	220.60	184.68	2,831,310
2023-10-12	228.70	229.80	225.20	228.70	191.47	3,004,499
2023-10-11	229.80	230.80	226.50	226.90	189.96	2,701,239
2023-10-10	228.90	231.90	226.70	229.90	192.47	2,194,083
2023-10-09	232.10	233.10	225.10	226.10	189.29	5,463,061
2023-10-06	227.90	233.60	225.50	232.60	194.73	4,852,036
2023-10-05	219.10	222.20	218.20	219.60	183.85	2,042,360
2023-10-04	219.40	223.50	217.30	217.70	182.26	4,188,135
2023-10-03	222.00	226.73	219.70	220.30	184.43	4,580,730
2023-10-02	223.70	225.40	222.40	222.90	186.61	3,869,101
2023-09-29	223.60	225.80	220.10	223.50	187.11	3,849,331
2023-09-28	221.60	221.60	214.70	220.10	184.27	5,068,999
2023-09-27	219.10	219.50	216.40	216.40	181.17	2,559,994
2023-09-26	215.70	219.30	215.70	217.70	182.26	2,682,130
2023-09-25	214.60	218.60	214.10	216.90	181.59	3,278,285
2023-09-22	213.50	218.00	213.30	215.70	180.58	4,238,148
2023-09-21	218.00	221.70	214.00	214.70	179.75	1,989,593
2023-09-20	216.70	220.05	216.10	220.00	184.18	3,184,462

← NewerPage 13 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.