Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	250.70	256.80	249.40	256.10	198.55	4,756,563
2022-07-11	246.60	251.40	244.20	250.40	194.13	3,604,909
2022-07-08	250.00	254.00	245.40	249.70	193.58	4,311,023
2022-07-07	244.20	250.70	244.20	250.20	193.97	4,447,145
2022-07-06	242.80	248.70	242.40	242.40	187.92	6,036,251
2022-07-05	247.40	248.20	238.80	240.10	186.14	3,210,427
2022-07-04	244.90	250.50	243.20	245.60	190.41	5,749,808
2022-07-01	247.50	250.30	241.60	243.30	188.62	3,843,806
2022-06-30	247.60	251.00	240.20	249.80	193.66	4,112,458
2022-06-29	251.60	251.60	247.50	249.10	193.12	3,746,929
2022-06-28	249.90	255.80	249.90	251.00	194.59	2,800,313
2022-06-27	254.00	254.50	249.80	253.40	196.45	3,883,405
2022-06-24	242.70	251.20	242.70	250.00	193.82	2,896,693
2022-06-23	244.40	246.60	241.70	243.70	188.93	3,747,302
2022-06-22	240.80	245.20	236.50	244.60	189.63	4,038,266
2022-06-21	237.00	245.78	237.00	242.10	187.69	2,987,038
2022-06-20	239.10	241.10	236.70	240.40	186.37	5,060,354
2022-06-17	237.80	239.90	232.20	238.20	184.67	9,100,862
2022-06-16	235.60	238.27	231.80	234.00	181.41	4,981,003
2022-06-15	242.70	242.70	236.80	239.00	185.29	6,359,231
2022-06-14	238.50	240.75	233.90	236.70	183.51	4,696,691
2022-06-13	242.70	242.70	236.50	237.80	184.36	4,850,850
2022-06-10	247.30	249.60	243.30	243.30	188.62	3,911,900
2022-06-09	247.70	249.40	246.40	248.90	192.96	4,231,916
2022-06-08	257.00	257.00	249.40	249.70	193.58	5,837,557
2022-06-07	257.20	257.40	253.10	254.20	197.07	4,843,465
2022-06-06	259.60	260.00	256.40	257.20	199.40	2,493,864
2022-06-01	259.00	260.20	255.00	255.00	197.69	2,356,109
2022-05-31	260.10	261.50	255.00	256.20	198.62	8,235,137
2022-05-30	258.10	264.60	257.20	259.60	201.26	4,999,553
2022-05-27	256.00	261.30	256.00	257.80	199.86	6,236,585
2022-05-26	245.20	257.30	245.20	257.30	199.48	9,218,089
2022-05-25	240.00	249.30	240.00	248.90	192.96	7,646,437
2022-05-24	242.70	249.60	240.60	243.00	188.39	6,820,552
2022-05-23	239.70	248.30	237.65	248.30	192.50	8,947,059
2022-05-20	232.60	236.40	231.90	236.10	183.04	5,128,559
2022-05-19	235.60	237.00	227.90	230.10	178.39	8,823,916
2022-05-18	242.20	243.50	239.08	239.20	185.44	4,836,406
2022-05-17	243.60	245.05	241.10	241.90	187.54	5,114,794
2022-05-16	238.10	243.60	237.00	241.70	187.38	3,469,595
2022-05-13	234.40	239.80	233.50	239.80	185.91	4,016,003
2022-05-12	233.20	233.80	226.00	232.20	180.02	4,789,736
2022-05-11	230.20	236.00	228.70	234.30	181.64	7,972,310
2022-05-10	230.40	234.20	227.90	229.50	177.92	5,568,931
2022-05-09	231.60	232.80	226.30	226.30	175.44	6,171,682
2022-05-06	233.00	234.30	229.40	231.10	179.16	3,889,323
2022-05-05	240.80	242.10	234.80	234.80	182.03	7,573,511
2022-05-04	239.40	239.90	234.80	236.80	183.58	3,679,728
2022-05-03	232.70	243.80	232.70	239.80	185.91	6,775,934
2022-04-29	238.00	238.00	234.60	235.00	182.19	3,496,283
2022-04-28	235.60	235.60	232.00	233.00	180.64	4,369,604
2022-04-27	231.90	235.60	225.90	232.60	180.33	6,041,559
2022-04-26	241.00	242.20	231.80	231.80	179.71	7,069,800
2022-04-25	233.30	238.00	231.10	237.00	183.74	6,390,711
2022-04-22	234.30	240.80	234.30	238.20	184.67	6,025,893
2022-04-21	245.00	245.00	237.00	237.60	184.20	5,321,714
2022-04-20	239.70	243.10	238.30	241.40	187.15	5,547,413
2022-04-19	237.90	239.80	235.60	237.70	184.28	4,031,293
2022-04-14	237.60	240.20	237.30	238.00	184.51	3,507,369
2022-04-13	243.50	243.50	234.70	236.60	183.43	3,829,566

← NewerPage 19 of 22 · 1,263 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.