Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	298.00	298.00	289.00	290.60	286.71	1,671,858
2026-07-22	292.20	294.60	289.20	293.00	289.08	2,245,371
2026-07-21	295.40	296.80	292.20	294.40	290.46	2,372,007
2026-07-20	300.80	301.80	294.80	294.80	290.86	1,132,976
2026-07-17	304.20	310.60	296.00	301.00	296.98	1,988,750
2026-07-16	304.00	310.60	300.40	308.20	304.08	3,231,591
2026-07-15	306.00	309.80	302.60	305.20	301.12	1,357,007
2026-07-14	301.80	305.80	300.00	303.60	299.54	1,808,129
2026-07-13	299.60	303.40	295.20	303.40	299.34	2,144,522
2026-07-10	301.20	302.80	295.20	299.80	295.79	3,256,433
2026-07-09	291.20	300.80	288.00	298.00	294.02	1,823,292
2026-07-08	296.60	299.80	293.60	296.40	292.44	2,692,592
2026-07-07	309.40	310.60	301.31	304.00	299.94	3,154,326
2026-07-06	300.80	310.60	298.40	310.60	306.45	4,853,134
2026-07-03	302.20	304.40	298.00	298.00	294.02	2,306,554
2026-07-02	295.40	305.00	295.40	300.80	296.78	3,120,291
2026-07-01	291.60	302.40	290.80	300.40	296.38	4,079,247
2026-06-30	293.60	294.80	282.80	292.20	288.29	2,207,573
2026-06-29	283.40	290.80	283.20	287.40	283.56	3,428,265
2026-06-26	296.00	296.00	281.40	286.20	282.37	2,000,483
2026-06-25	291.40	295.20	286.00	289.60	285.73	3,765,260
2026-06-24	296.20	299.60	290.20	296.60	292.63	3,508,653
2026-06-23	294.00	298.40	291.72	297.20	293.23	2,338,944
2026-06-22	296.40	300.60	294.80	299.20	295.20	2,799,263
2026-06-19	297.80	299.80	291.60	293.60	289.67	5,647,350
2026-06-18	300.60	305.80	297.60	299.20	295.20	2,699,588
2026-06-17	296.00	301.50	294.20	295.80	291.85	2,828,472
2026-06-16	291.40	295.80	290.40	295.80	291.85	3,058,953
2026-06-15	284.60	295.40	284.60	291.40	287.50	1,371,130
2026-06-12	286.00	290.20	282.60	289.60	285.73	1,624,715
2026-06-11	283.80	284.80	280.80	281.80	278.03	1,558,043
2026-06-10	286.20	287.40	278.60	283.60	279.81	2,393,366
2026-06-09	290.60	293.00	283.60	283.60	279.81	3,308,951
2026-06-08	290.20	294.40	286.00	290.00	286.12	3,144,073
2026-06-05	295.00	295.40	290.00	290.20	286.32	2,069,865
2026-06-04	285.20	294.80	284.00	294.80	290.86	2,554,468
2026-06-03	292.40	292.60	282.80	287.00	283.16	1,798,701
2026-06-02	284.60	292.80	283.80	292.00	288.10	8,586,719
2026-06-01	272.40	282.60	272.00	282.60	278.82	2,947,696
2026-05-29	276.80	277.40	272.40	274.80	271.13	3,235,810
2026-05-28	283.80	283.80	271.40	273.20	269.55	3,495,030
2026-05-27	281.80	283.80	276.20	276.20	272.51	2,899,371
2026-05-26	285.60	286.82	281.80	281.80	278.03	2,704,601
2026-05-22	280.60	285.00	279.20	282.20	278.43	2,000,794
2026-05-21	282.20	287.40	281.00	281.40	277.64	2,424,415
2026-05-20	281.20	287.20	279.00	283.40	279.61	3,113,150
2026-05-19	280.00	285.80	278.00	281.60	277.83	2,608,612
2026-05-18	280.40	282.00	275.40	278.60	274.88	3,014,276
2026-05-15	283.80	286.20	280.20	280.40	276.65	2,826,180
2026-05-14	278.40	285.60	278.40	285.60	281.78	2,269,804
2026-05-13	273.20	279.40	272.20	278.40	274.68	3,335,252
2026-05-12	275.80	277.00	269.20	270.80	267.18	3,473,973
2026-05-11	267.00	274.00	267.00	270.00	266.39	2,560,476
2026-05-08	259.80	270.20	256.20	270.20	266.59	3,245,043
2026-05-07	262.60	264.20	260.00	261.80	258.30	1,769,110
2026-05-06	258.20	264.40	258.20	260.40	256.92	1,717,073
2026-05-05	256.60	259.40	254.80	257.80	254.35	1,890,765
2026-05-01	252.20	258.11	250.60	258.00	254.55	840,423
2026-04-30	250.00	256.00	246.80	255.00	251.59	4,835,623
2026-04-29	250.20	253.00	248.20	249.80	246.46	3,065,419

← NewerPage 2 of 3 · 127 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.