Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	215.00	215.90	212.00	214.50	179.58	1,344,313
2023-09-18	214.80	216.40	211.80	213.20	178.49	6,304,168
2023-09-15	215.00	217.30	213.80	214.80	179.83	5,600,687
2023-09-14	211.60	214.20	208.80	213.00	178.32	2,564,334
2023-09-13	205.90	210.50	205.90	210.00	175.81	2,290,938
2023-09-12	206.30	213.60	206.30	209.20	175.14	4,365,812
2023-09-11	206.50	209.60	206.40	209.60	175.48	1,879,932
2023-09-08	204.00	205.90	203.20	205.90	172.38	1,601,479
2023-09-07	206.00	206.00	202.00	203.50	170.37	2,009,120
2023-09-06	204.50	206.35	202.20	204.20	170.95	2,796,981
2023-09-05	203.70	211.50	203.70	205.50	172.04	2,623,688
2023-09-04	210.00	213.50	208.30	208.90	174.89	1,356,231
2023-09-01	213.10	214.80	209.50	211.20	176.82	2,269,944
2023-08-31	205.90	212.60	205.90	211.80	177.32	3,783,545
2023-08-30	209.70	212.10	208.00	211.40	176.98	6,537,489
2023-08-29	206.10	210.10	205.70	208.10	174.22	4,560,114
2023-08-25	207.00	208.30	203.34	203.60	170.45	5,143,347
2023-08-24	205.50	210.90	205.50	207.00	173.30	1,257,888
2023-08-23	203.60	209.30	203.35	207.60	173.80	6,123,755
2023-08-22	203.50	204.50	200.50	203.10	170.03	3,190,648
2023-08-21	202.00	205.74	201.80	202.00	169.11	2,601,437
2023-08-18	208.00	208.00	202.21	205.20	171.79	2,941,179
2023-08-17	210.00	210.80	207.40	208.00	174.14	2,934,783
2023-08-16	211.10	212.80	210.00	210.50	176.23	1,466,209
2023-08-15	217.00	217.00	210.70	212.10	177.57	2,044,609
2023-08-14	213.00	215.20	212.30	214.30	179.41	10,415,630
2023-08-11	220.10	220.10	214.10	214.20	179.33	4,304,742
2023-08-10	217.30	217.60	215.10	216.30	181.08	1,399,442
2023-08-09	218.80	220.50	216.30	220.00	180.48	6,433,592
2023-08-08	221.40	222.15	215.00	216.00	177.20	3,195,962
2023-08-07	220.30	221.80	219.20	220.30	180.73	4,100,112
2023-08-04	218.30	219.90	215.50	218.20	179.01	3,562,089
2023-08-03	216.40	219.40	213.90	216.30	177.45	3,727,480
2023-08-02	222.10	223.10	214.80	216.50	177.61	7,841,114
2023-08-01	235.40	238.30	215.30	225.70	185.16	38,379,312
2023-07-31	239.30	239.50	235.80	238.80	195.90	4,637,713
2023-07-28	233.80	237.60	233.80	236.80	194.26	29,290,520
2023-07-27	241.10	241.10	229.60	234.90	192.71	3,520,795
2023-07-26	234.50	239.20	232.20	239.20	196.23	3,248,784
2023-07-25	234.50	235.50	231.90	234.30	192.21	3,024,410
2023-07-24	242.50	242.50	232.50	233.30	191.39	3,860,277
2023-07-21	236.60	241.30	235.70	237.10	194.51	2,587,021
2023-07-20	235.40	239.80	235.40	238.30	195.49	2,396,727
2023-07-19	235.20	239.10	230.70	236.90	194.35	8,159,858
2023-07-18	229.80	236.00	229.80	230.00	188.69	9,785,878
2023-07-17	236.20	237.80	231.60	233.60	191.64	6,499,624
2023-07-14	237.70	238.80	232.80	236.20	193.77	5,371,743
2023-07-13	242.10	242.10	236.20	237.00	194.43	8,205,109
2023-07-12	235.50	242.50	235.10	238.60	195.74	4,821,323
2023-07-11	226.40	235.50	225.30	235.50	193.20	7,157,817
2023-07-10	223.60	226.90	220.50	225.30	184.83	4,499,442
2023-07-07	218.40	224.20	218.00	221.70	181.88	2,281,763
2023-07-06	219.40	225.80	216.40	218.20	179.01	3,747,223
2023-07-05	219.30	221.40	216.80	218.00	178.84	2,962,261
2023-07-04	226.00	226.00	220.00	220.30	180.73	6,241,969
2023-07-03	219.40	222.80	218.00	220.00	180.48	2,730,441
2023-06-30	216.80	220.10	216.70	218.50	179.25	7,700,709
2023-06-29	217.50	218.90	214.50	216.80	177.86	5,510,710
2023-06-28	216.00	219.70	214.10	218.10	178.92	2,104,548
2023-06-27	216.60	217.30	212.40	214.40	175.89	2,357,417

← NewerPage 14 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.