Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	216.50	219.50	213.70	213.70	168.76	986,420
2022-12-29	216.90	218.60	215.80	218.00	172.16	1,423,600
2022-12-28	217.20	219.20	216.20	218.00	172.16	1,469,640
2022-12-23	216.30	218.00	216.30	217.80	172.00	592,763
2022-12-22	218.90	221.60	217.70	217.90	172.08	3,788,514
2022-12-21	214.70	220.00	214.70	218.90	172.87	5,051,663
2022-12-20	213.90	215.60	212.50	214.50	169.39	3,756,013
2022-12-19	214.80	217.80	213.70	215.90	170.50	3,963,296
2022-12-16	214.70	214.80	209.00	214.00	169.00	9,372,463
2022-12-15	212.00	217.10	211.20	214.00	169.00	6,985,899
2022-12-14	218.10	218.10	212.60	213.10	168.29	13,936,380
2022-12-13	214.10	221.10	211.70	215.80	170.42	8,415,292
2022-12-12	214.30	219.60	213.60	213.60	168.68	5,965,741
2022-12-09	211.70	218.30	211.10	215.20	169.95	5,960,253
2022-12-08	209.30	210.50	203.80	204.30	161.34	2,625,465
2022-12-07	208.00	212.80	208.00	209.60	165.52	4,082,662
2022-12-06	211.40	212.11	208.10	211.40	166.94	2,770,577
2022-12-05	215.10	215.10	211.60	212.40	167.73	1,124,841
2022-12-02	216.60	218.20	213.50	213.60	168.68	1,608,322
2022-12-01	210.90	219.10	210.60	216.70	171.13	4,659,816
2022-11-30	211.10	211.40	208.15	209.00	165.05	9,062,619
2022-11-29	213.30	213.80	209.90	210.10	165.92	2,435,526
2022-11-28	214.10	214.50	210.50	212.90	168.13	4,757,354
2022-11-25	210.40	216.10	205.60	215.60	170.26	4,818,527
2022-11-24	217.80	218.70	216.30	218.10	172.24	1,872,297
2022-11-23	215.80	219.30	214.40	216.00	170.58	2,326,870
2022-11-22	216.20	218.10	214.50	214.90	169.71	2,211,973
2022-11-21	219.90	219.90	213.00	216.40	170.89	2,437,090
2022-11-18	212.90	218.70	209.50	218.70	172.71	4,055,355
2022-11-17	210.00	214.10	209.50	212.30	167.66	3,133,228
2022-11-16	218.90	220.50	211.70	213.10	168.29	6,357,436
2022-11-15	212.00	219.40	212.00	218.80	172.79	5,178,406
2022-11-14	216.80	217.10	212.30	212.30	167.66	4,603,952
2022-11-11	228.10	229.90	216.40	216.40	170.89	8,118,764
2022-11-10	212.20	227.20	212.20	225.60	178.16	5,214,977
2022-11-09	216.80	218.50	213.60	214.00	169.00	4,266,161
2022-11-08	220.10	221.60	216.70	218.10	172.24	6,333,813
2022-11-07	218.30	221.90	217.15	220.90	174.45	5,431,325
2022-11-04	212.40	219.60	212.40	218.80	172.79	4,622,274
2022-11-03	215.00	220.70	215.00	220.10	173.81	5,633,285
2022-11-02	218.40	222.80	218.40	218.80	172.79	4,653,425
2022-11-01	219.00	222.40	218.40	219.80	173.58	2,278,608
2022-10-31	216.80	218.20	213.10	216.70	171.13	1,622,093
2022-10-28	215.90	215.90	212.20	214.60	169.47	1,637,794
2022-10-27	216.20	218.60	212.40	216.90	171.29	3,522,780
2022-10-26	216.60	218.10	211.60	212.90	168.13	15,327,400
2022-10-25	214.50	219.60	212.80	218.70	172.71	2,736,382
2022-10-24	205.30	215.90	205.00	213.30	168.44	2,389,633
2022-10-21	209.00	211.40	207.60	210.00	165.84	3,717,795
2022-10-20	211.40	214.80	207.90	210.00	165.84	8,040,493
2022-10-19	216.30	217.20	204.57	211.50	167.02	5,766,917
2022-10-18	220.40	221.50	217.50	217.60	171.84	3,535,248
2022-10-17	211.30	220.75	210.60	218.30	172.39	3,095,768
2022-10-14	221.40	223.30	212.50	213.90	168.92	4,539,461
2022-10-13	207.70	218.00	202.90	217.50	171.76	8,019,475
2022-10-12	221.80	221.80	205.80	207.90	164.18	5,758,765
2022-10-11	222.50	223.60	215.50	217.30	171.60	3,407,515
2022-10-10	232.40	232.40	223.60	224.90	177.61	1,518,782
2022-10-07	228.30	229.40	223.80	227.30	179.50	3,218,269
2022-10-06	234.00	234.00	228.20	228.80	180.69	4,461,145

← NewerPage 17 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.