Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	236.60	239.70	234.50	237.80	184.36	7,508,307
2022-04-11	240.70	243.20	238.00	238.80	185.13	2,842,894
2022-04-08	242.00	243.60	238.90	240.20	186.22	16,568,850
2022-04-07	239.90	243.20	236.70	237.10	183.82	4,605,137
2022-04-06	245.60	245.90	241.20	243.20	183.32	6,163,877
2022-04-05	238.40	245.50	238.40	243.60	183.62	7,211,946
2022-04-04	237.70	240.30	236.60	238.70	179.93	2,902,265
2022-04-01	230.20	237.50	230.20	236.20	178.04	5,571,172
2022-03-31	237.70	238.10	234.00	234.00	176.38	8,464,844
2022-03-30	234.90	236.70	232.30	235.50	177.52	5,325,260
2022-03-29	231.20	237.00	230.00	236.30	178.12	6,616,715
2022-03-28	220.10	226.70	220.10	225.80	170.20	2,975,387
2022-03-25	223.10	226.40	222.60	223.80	168.70	3,370,315
2022-03-24	223.00	224.27	220.70	222.80	167.94	2,101,470
2022-03-23	221.30	225.70	220.40	221.40	166.89	2,925,871
2022-03-22	220.20	226.70	220.20	224.50	169.22	4,266,417
2022-03-21	221.50	227.20	221.50	222.90	168.02	3,603,781
2022-03-18	218.40	228.60	218.40	226.20	170.51	20,247,240
2022-03-17	219.20	223.40	218.50	223.30	168.32	5,905,388
2022-03-16	210.30	219.50	210.30	218.70	164.85	9,295,888
2022-03-15	208.90	209.00	203.45	204.40	154.07	13,984,910
2022-03-14	204.90	209.05	202.70	208.00	156.79	6,374,821
2022-03-11	195.95	205.20	195.95	199.90	150.68	9,251,483
2022-03-10	198.95	199.95	194.35	194.35	146.50	41,356,609
2022-03-09	189.95	198.95	189.45	198.10	149.32	4,733,537
2022-03-08	184.70	190.95	184.32	185.30	139.68	6,054,459
2022-03-07	179.40	188.80	177.30	186.55	140.62	7,622,837
2022-03-04	186.85	189.05	181.63	182.95	137.90	8,396,910
2022-03-03	199.65	204.61	188.25	189.35	142.73	6,470,433
2022-03-02	191.45	206.10	190.60	200.10	150.83	7,396,695
2022-03-01	192.90	202.60	190.45	192.75	145.29	8,489,190
2022-02-28	187.85	193.53	187.35	193.00	145.48	5,971,445
2022-02-25	184.00	192.30	180.80	191.35	144.24	10,575,680
2022-02-24	185.50	187.10	178.85	178.85	134.81	6,989,695
2022-02-23	189.60	193.35	189.00	189.30	142.69	5,696,625
2022-02-22	185.80	192.50	184.55	188.75	142.28	3,754,506
2022-02-21	196.95	196.95	188.15	189.90	143.14	8,329,067
2022-02-18	192.20	196.15	191.43	191.75	144.54	3,266,456
2022-02-17	199.90	199.90	191.05	191.05	144.01	3,462,719
2022-02-16	194.70	199.85	194.70	196.65	148.23	9,450,537
2022-02-15	195.00	200.00	195.00	198.70	149.78	5,179,198
2022-02-14	195.45	198.05	193.95	196.00	147.74	3,706,853
2022-02-11	197.05	201.70	196.00	200.00	150.76	5,562,943
2022-02-10	206.20	206.20	199.00	199.85	150.64	3,817,904
2022-02-09	197.05	203.50	197.05	202.00	152.26	4,169,951
2022-02-08	196.15	200.60	196.15	197.35	148.76	4,176,651
2022-02-07	197.80	199.50	194.70	198.75	149.81	4,193,496
2022-02-04	194.70	196.75	193.00	193.90	146.16	4,608,627
2022-02-03	193.35	197.70	193.35	193.75	146.04	3,776,278
2022-02-02	197.60	199.00	195.22	197.45	148.83	3,670,590
2022-02-01	194.20	197.50	191.65	192.95	145.44	5,171,996
2022-01-31	191.35	193.85	190.50	192.50	145.10	3,969,007
2022-01-28	187.50	191.75	186.35	188.10	141.79	6,631,129
2022-01-27	198.50	198.90	187.70	188.20	141.86	6,246,661
2022-01-26	203.60	208.60	200.80	205.60	154.98	3,555,762
2022-01-25	199.20	201.70	196.40	198.90	149.93	4,258,106
2022-01-24	205.00	206.90	195.80	195.80	147.59	3,752,172
2022-01-21	212.10	212.10	205.60	207.60	156.48	3,094,956
2022-01-20	210.80	215.65	210.80	213.80	161.16	1,729,558
2022-01-19	209.00	217.70	209.00	213.60	161.01	5,492,408

← NewerPage 20 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.