Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	239.80	245.50	239.40	242.10	191.19	7,459,654
2023-03-24	240.10	241.20	234.30	237.60	187.63	9,501,145
2023-03-23	244.40	244.40	239.70	242.00	191.11	7,872,570
2023-03-22	240.20	243.30	239.60	240.40	189.85	8,295,696
2023-03-21	227.00	241.30	226.20	241.10	190.40	9,766,834
2023-03-20	222.30	227.17	213.70	225.60	178.16	10,952,130
2023-03-17	237.70	240.70	223.20	224.50	177.29	32,510,949
2023-03-16	246.10	249.50	236.30	237.70	187.71	15,677,460
2023-03-15	261.20	262.80	245.20	245.30	193.72	16,593,330
2023-03-14	265.90	268.60	250.80	263.70	208.25	17,495,570
2023-03-13	277.40	282.70	268.20	268.80	212.27	19,978,891
2023-03-10	280.80	288.72	279.64	282.50	223.09	12,258,600
2023-03-09	286.70	286.70	282.02	285.80	225.70	36,721,312
2023-03-08	286.00	288.30	284.30	285.20	225.22	4,745,061
2023-03-07	286.40	289.40	284.65	286.20	226.01	12,185,130
2023-03-06	283.60	288.50	282.60	286.10	225.94	3,049,207
2023-03-03	291.80	293.80	282.80	283.70	224.04	4,889,351
2023-03-02	279.00	287.30	278.90	286.80	226.49	7,300,880
2023-03-01	266.20	279.60	263.61	279.00	220.33	7,203,260
2023-02-28	251.80	271.09	251.80	265.60	209.75	8,306,554
2023-02-27	245.80	247.20	240.60	244.30	192.93	7,720,637
2023-02-24	251.90	252.90	244.80	244.80	193.32	27,711,330
2023-02-23	250.20	253.50	250.20	251.10	198.30	3,249,121
2023-02-22	253.10	255.20	248.70	250.10	197.51	3,900,746
2023-02-21	257.60	258.90	254.30	254.50	200.98	3,648,359
2023-02-20	257.80	259.80	255.69	259.30	204.77	2,162,779
2023-02-17	256.80	257.90	252.90	256.70	202.72	5,635,240
2023-02-16	257.80	258.10	255.00	255.20	201.53	4,130,074
2023-02-15	263.10	263.10	254.50	256.40	202.48	2,412,693
2023-02-14	257.20	260.30	255.50	255.50	201.77	3,174,818
2023-02-13	252.00	258.10	252.00	256.10	202.24	2,877,339
2023-02-10	256.00	256.55	253.60	254.80	201.22	3,720,196
2023-02-09	259.80	261.30	257.20	257.20	203.11	2,441,193
2023-02-08	259.80	261.70	257.80	258.30	203.98	2,732,085
2023-02-07	258.80	261.00	257.60	258.20	203.90	4,423,190
2023-02-06	260.40	262.40	258.90	259.20	204.69	2,890,326
2023-02-03	260.70	262.00	257.60	262.00	206.90	3,661,289
2023-02-02	250.20	260.30	250.20	260.30	205.56	6,978,247
2023-02-01	248.20	251.80	248.20	249.70	197.19	4,429,270
2023-01-31	251.00	251.35	247.60	248.70	196.40	5,008,804
2023-01-30	251.10	251.40	247.70	249.60	197.11	4,012,041
2023-01-27	249.90	251.90	247.80	251.90	198.93	5,344,149
2023-01-26	241.90	250.30	241.90	248.40	196.16	4,760,644
2023-01-25	239.40	245.00	239.40	243.60	192.37	5,058,996
2023-01-24	236.70	246.10	236.70	242.50	191.50	4,576,591
2023-01-23	241.70	242.80	239.10	242.70	191.66	5,326,578
2023-01-20	239.20	240.00	235.70	239.30	188.98	4,598,754
2023-01-19	235.50	238.70	234.90	235.40	185.90	4,653,974
2023-01-18	232.00	241.00	232.00	237.10	187.24	5,001,954
2023-01-17	238.00	239.90	235.80	236.90	187.08	4,409,019
2023-01-16	236.50	239.10	232.70	237.60	187.63	3,888,861
2023-01-13	229.20	232.18	225.40	229.00	180.84	6,206,142
2023-01-12	222.00	229.00	222.00	226.40	178.79	5,592,990
2023-01-11	224.90	226.00	221.20	224.90	177.61	6,836,633
2023-01-10	218.30	224.40	218.20	221.80	175.16	5,747,423
2023-01-09	221.40	224.70	218.00	219.80	173.58	5,140,132
2023-01-06	224.40	224.40	220.00	222.80	175.95	4,455,111
2023-01-05	227.00	227.00	220.20	223.00	176.10	3,893,176
2023-01-04	216.60	226.50	216.60	222.50	175.71	14,369,610
2023-01-03	215.00	222.00	214.80	219.50	173.34	4,973,319

← NewerPage 16 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.