Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	210.00	216.50	210.00	215.30	176.63	5,322,011
2023-06-23	212.00	214.60	210.90	213.50	175.15	2,492,669
2023-06-22	216.70	221.10	214.30	214.30	175.81	2,302,359
2023-06-21	217.90	221.80	216.50	219.60	180.15	3,008,441
2023-06-20	222.50	223.40	218.10	218.70	179.42	3,436,836
2023-06-19	223.30	224.50	221.00	221.30	181.55	3,474,182
2023-06-16	228.10	234.80	224.30	224.60	184.26	12,247,910
2023-06-15	230.60	230.70	226.70	227.30	186.47	3,083,705
2023-06-14	225.60	228.40	224.40	225.80	185.24	7,543,073
2023-06-13	228.10	228.10	222.60	224.40	184.09	2,641,151
2023-06-12	233.80	233.80	227.00	227.80	186.88	2,464,827
2023-06-09	231.50	231.50	223.10	229.00	187.87	1,402,102
2023-06-08	225.30	228.30	225.30	228.30	187.29	3,449,570
2023-06-07	225.90	227.10	224.30	226.30	185.65	2,628,403
2023-06-06	224.00	226.20	218.90	224.80	184.42	2,845,510
2023-06-05	225.60	227.90	220.20	221.00	181.30	4,042,467
2023-06-02	223.40	224.40	220.90	224.00	183.76	4,304,846
2023-06-01	221.50	222.50	218.70	221.00	181.30	1,895,589
2023-05-31	222.10	223.00	218.20	219.60	180.15	6,385,018
2023-05-30	225.00	225.20	219.70	223.20	183.11	2,475,111
2023-05-26	225.00	225.00	216.40	220.80	181.14	4,966,523
2023-05-25	220.00	222.80	216.30	219.80	180.32	3,255,252
2023-05-24	220.60	221.20	217.45	219.10	179.74	5,899,294
2023-05-23	222.80	225.50	222.40	222.70	182.70	4,500,455
2023-05-22	219.90	225.50	218.90	225.00	184.58	17,013,240
2023-05-19	212.30	219.80	211.90	217.90	178.76	5,146,839
2023-05-18	208.00	212.20	208.00	210.60	172.77	2,003,696
2023-05-17	209.80	211.50	207.90	210.70	172.85	6,875,583
2023-05-16	212.40	213.90	208.40	210.40	172.61	2,964,379
2023-05-15	212.30	214.49	211.90	212.70	174.49	2,485,503
2023-05-12	212.50	217.10	211.70	211.80	173.75	7,077,067
2023-05-11	209.20	211.50	207.40	211.50	173.51	8,043,409
2023-05-10	213.50	213.50	208.00	208.40	170.97	8,929,887
2023-05-09	213.30	215.40	209.80	211.20	173.26	7,242,894
2023-05-05	212.40	215.50	210.20	214.90	176.30	5,234,621
2023-05-04	216.00	216.00	207.90	209.80	172.11	9,165,210
2023-05-03	213.60	215.20	210.90	214.40	175.89	7,660,686
2023-05-02	226.30	227.40	210.90	210.90	173.02	6,387,812
2023-04-28	223.00	227.20	220.80	227.20	186.39	15,959,940
2023-04-27	220.50	224.30	220.50	223.00	182.94	10,502,390
2023-04-26	218.00	224.90	212.80	224.00	183.76	7,003,538
2023-04-25	214.80	217.90	214.00	217.00	178.02	4,045,715
2023-04-24	212.10	216.30	211.60	215.60	176.87	5,482,247
2023-04-21	209.80	213.13	207.20	212.50	174.33	4,603,361
2023-04-20	206.40	209.00	205.90	206.20	169.16	4,529,949
2023-04-19	208.30	208.30	205.20	208.00	170.64	6,768,554
2023-04-18	210.70	211.90	208.00	208.20	170.80	4,096,691
2023-04-17	208.30	211.52	208.30	210.70	172.85	4,485,063
2023-04-14	207.90	208.80	206.50	207.50	170.23	3,942,006
2023-04-13	210.50	211.60	206.80	206.80	169.65	4,454,786
2023-04-12	209.60	212.90	209.45	210.40	172.61	4,422,939
2023-04-11	209.90	212.30	207.70	209.60	171.95	4,819,355
2023-04-06	208.20	212.00	206.68	210.60	172.77	4,489,841
2023-04-05	220.60	220.60	214.30	215.90	170.50	23,016,480
2023-04-04	220.90	223.90	219.50	221.00	174.53	26,166,539
2023-04-03	226.20	230.90	220.10	220.10	173.81	8,989,885
2023-03-31	237.00	244.30	233.70	235.40	185.90	3,347,891
2023-03-30	248.90	248.90	240.50	242.00	191.11	5,354,567
2023-03-29	239.90	248.30	239.90	246.90	194.98	9,170,613
2023-03-28	236.50	247.30	236.50	241.20	190.48	8,260,816

← NewerPage 15 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.