Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	252.00	254.00	248.80	252.20	248.83	5,007,398
2026-04-27	246.40	252.00	245.00	252.00	248.63	2,235,005
2026-04-24	241.40	249.91	241.40	246.80	243.50	3,192,408
2026-04-23	259.40	266.40	240.20	245.60	242.32	6,825,519
2026-04-22	266.00	266.60	262.60	265.00	261.46	1,889,691
2026-04-21	260.80	270.00	260.20	264.40	260.86	3,867,400
2026-04-20	265.20	265.20	258.40	260.80	257.31	3,412,082
2026-04-17	262.80	267.60	260.00	267.60	264.02	2,605,853
2026-04-16	261.20	265.60	261.00	263.00	259.48	2,170,830
2026-04-15	263.00	263.00	259.00	262.60	259.09	2,194,871
2026-04-14	257.00	262.80	253.00	262.80	259.29	3,367,411
2026-04-13	250.40	256.60	246.80	254.40	251.00	15,654,710
2026-04-10	248.60	251.80	247.20	249.00	245.67	2,199,881
2026-04-09	256.40	256.40	243.20	247.20	243.89	3,867,017
2026-04-08	261.20	269.20	260.60	263.40	251.53	2,694,955
2026-04-07	257.40	259.00	247.20	256.20	244.66	3,051,199
2026-04-02	258.80	260.20	252.60	256.40	244.85	2,373,891
2026-04-01	257.20	262.60	253.40	261.80	250.00	5,031,518
2026-03-31	245.60	254.04	245.60	251.60	240.26	2,596,970
2026-03-30	246.60	249.40	245.00	248.20	237.02	4,141,760
2026-03-27	248.00	254.40	247.20	248.60	237.40	9,145,263
2026-03-26	249.60	252.80	247.60	252.20	240.84	7,792,369
2026-03-25	246.00	252.60	246.00	250.60	239.31	2,456,016
2026-03-24	247.00	247.00	237.80	245.80	234.72	1,930,420
2026-03-23	238.40	244.60	229.40	242.60	231.67	4,878,098
2026-03-20	249.80	251.60	241.20	241.60	230.71	13,215,390
2026-03-19	252.80	257.40	246.20	248.40	237.21	2,817,361
2026-03-18	254.00	260.80	252.60	258.00	246.37	2,840,085
2026-03-17	247.60	254.80	246.60	253.20	241.79	3,374,427
2026-03-16	251.40	253.40	248.60	250.00	238.74	3,909,320
2026-03-13	251.20	254.20	249.20	252.20	240.84	2,241,077
2026-03-12	250.40	253.60	248.00	252.60	241.22	5,599,827
2026-03-11	252.60	255.00	249.00	251.20	239.88	2,020,147
2026-03-10	255.80	262.00	254.49	256.40	244.85	22,220,760
2026-03-09	256.20	256.20	246.79	250.80	239.50	4,886,066
2026-03-06	270.20	272.60	257.00	259.20	247.52	2,797,620
2026-03-05	272.20	274.60	268.00	270.00	257.83	2,105,854
2026-03-04	262.80	274.00	261.40	272.20	259.93	1,840,653
2026-03-03	267.20	267.20	258.80	262.20	250.39	2,611,271
2026-03-02	266.20	268.20	256.60	267.80	255.73	1,997,424
2026-02-27	268.80	273.20	264.20	267.80	255.73	3,487,747
2026-02-26	273.60	273.60	257.00	264.80	252.87	3,769,504
2026-02-25	267.40	273.20	267.40	269.40	257.26	1,964,700
2026-02-24	273.40	273.40	267.60	268.20	256.12	1,605,429
2026-02-23	275.80	275.80	268.40	270.20	258.03	1,766,754
2026-02-20	265.40	276.52	265.40	273.20	260.89	1,149,128
2026-02-19	272.80	281.00	270.20	272.80	260.51	5,282,287
2026-02-18	274.80	278.80	273.00	278.80	266.24	2,198,233
2026-02-17	269.60	275.00	268.59	273.60	261.27	2,610,332
2026-02-16	268.20	270.80	265.20	270.00	257.83	3,976,960
2026-02-13	268.20	270.60	264.20	265.40	253.44	2,916,573
2026-02-12	265.00	272.80	261.20	268.20	256.12	3,562,197
2026-02-11	262.00	265.40	257.00	260.60	248.86	2,674,796
2026-02-10	265.20	268.20	262.60	265.80	253.82	2,087,015
2026-02-09	260.20	265.20	260.20	263.80	251.91	2,636,101
2026-02-06	259.20	262.60	257.60	260.40	248.67	1,622,733
2026-02-05	263.00	266.20	260.00	260.00	248.28	5,811,140
2026-02-04	264.00	265.80	258.60	263.00	251.15	3,736,044
2026-02-03	265.00	266.80	260.20	261.60	249.81	1,973,642
2026-02-02	262.60	264.00	255.20	264.00	252.10	3,005,633

← NewerPage 3 of 5 · 252 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.