Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	217.00	217.00	212.90	214.60	161.76	2,105,653
2022-01-17	210.00	217.60	210.00	215.60	162.52	5,505,250
2022-01-14	215.90	215.90	211.50	212.60	160.25	3,110,560
2022-01-13	215.40	217.20	214.40	214.40	161.61	3,113,153
2022-01-12	215.90	216.70	212.90	216.70	163.34	7,029,016
2022-01-11	220.80	220.80	214.50	214.60	161.76	7,087,390
2022-01-10	220.80	222.10	217.30	218.00	164.32	3,122,255
2022-01-07	220.80	221.30	217.70	219.60	165.53	3,539,621
2022-01-06	222.00	224.70	220.90	221.10	166.66	2,693,877
2022-01-05	230.10	231.50	226.40	226.40	170.66	4,011,358
2022-01-04	228.10	232.00	228.00	230.50	173.75	3,424,230
2021-12-31	225.00	227.40	222.79	227.40	171.41	911,572
2021-12-30	228.00	228.40	225.90	225.90	170.28	724,697
2021-12-29	226.90	230.50	226.41	228.10	171.94	2,796,647
2021-12-24	222.10	225.80	222.10	224.60	169.30	447,454
2021-12-23	216.10	226.20	216.10	225.00	169.60	2,105,016
2021-12-22	216.80	222.10	216.80	222.10	167.41	1,472,673
2021-12-21	220.70	221.40	215.40	220.20	165.98	2,006,672
2021-12-20	215.00	218.10	214.20	215.40	162.36	2,625,822
2021-12-17	214.20	219.20	214.20	219.20	165.23	7,273,806
2021-12-16	216.00	217.10	213.80	215.20	162.21	5,861,940
2021-12-15	215.00	217.10	211.10	211.80	159.65	10,141,800
2021-12-14	216.90	219.00	214.90	214.90	161.99	5,294,703
2021-12-13	216.00	220.80	216.00	216.20	162.97	2,371,651
2021-12-10	221.10	222.80	219.10	219.10	165.15	2,535,853
2021-12-09	222.60	225.10	221.10	222.60	167.79	4,455,603
2021-12-08	220.00	230.30	217.98	221.40	166.89	5,739,346
2021-12-07	210.00	216.30	210.00	215.80	162.67	3,712,890
2021-12-06	212.90	214.16	209.20	210.10	158.37	1,737,502
2021-12-03	209.50	213.95	209.50	210.80	158.90	2,614,963
2021-12-02	218.00	218.50	211.10	212.20	159.95	3,067,848
2021-12-01	215.90	220.60	214.10	220.60	166.28	3,094,470
2021-11-30	222.80	227.20	213.30	214.40	161.61	9,172,076
2021-11-29	220.90	228.50	220.20	227.50	171.49	4,738,711
2021-11-26	222.40	224.10	218.80	219.30	165.30	2,042,084
2021-11-25	227.70	229.10	226.10	227.70	171.64	2,017,107
2021-11-24	224.20	227.20	222.70	227.00	171.11	2,309,624
2021-11-23	224.50	225.50	222.20	223.80	168.70	1,290,599
2021-11-22	227.20	229.60	225.80	226.30	170.58	2,346,699
2021-11-19	229.20	229.20	225.80	227.70	171.64	2,149,122
2021-11-18	224.80	226.50	224.40	226.50	170.73	2,230,155
2021-11-17	224.90	227.70	223.70	225.90	170.28	2,662,241
2021-11-16	229.50	232.00	226.10	227.50	171.49	10,447,850
2021-11-15	239.00	239.00	231.10	231.90	174.80	2,858,213
2021-11-12	235.00	238.80	234.40	236.40	178.19	3,648,642
2021-11-11	235.40	236.40	232.90	235.00	177.14	3,315,364
2021-11-10	231.40	237.10	230.80	235.70	177.67	8,524,628
2021-11-09	231.90	233.40	230.70	231.00	174.12	3,864,733
2021-11-08	230.10	233.70	229.40	232.60	175.33	2,014,824
2021-11-05	229.40	232.30	228.70	230.10	173.44	2,758,176
2021-11-04	229.80	230.30	228.10	229.60	173.07	2,949,382
2021-11-03	229.90	230.90	228.70	229.50	172.99	3,458,330
2021-11-02	232.40	232.40	228.80	229.50	172.99	4,433,966
2021-11-01	233.00	233.45	231.30	232.60	175.33	2,638,858
2021-10-29	236.20	236.20	231.72	232.70	175.40	3,295,418
2021-10-28	237.80	239.70	234.40	236.60	178.34	2,560,217
2021-10-27	241.40	242.50	236.80	237.80	179.25	4,076,355
2021-10-26	236.60	242.50	236.60	242.50	182.79	4,718,138
2021-10-25	236.90	241.30	235.20	236.10	177.97	4,092,277
2021-10-22	234.90	236.40	232.85	236.30	178.12	3,059,023

← NewerPage 21 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.