Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	259.40	268.20	258.60	262.80	250.96	2,638,989
2026-01-29	259.20	263.80	256.40	259.80	248.09	6,572,260
2026-01-28	264.00	264.00	256.40	256.40	244.85	5,956,689
2026-01-27	262.00	262.60	258.20	258.20	246.57	3,645,344
2026-01-26	259.00	265.60	259.00	260.00	248.28	2,109,788
2026-01-23	263.00	265.80	263.00	263.60	251.72	966,395
2026-01-22	265.20	266.40	262.40	265.00	253.06	3,069,164
2026-01-21	260.00	263.20	256.80	260.00	248.28	5,449,005
2026-01-20	261.80	262.60	257.40	258.20	246.57	3,696,752
2026-01-19	267.20	268.20	262.00	263.00	251.15	2,009,146
2026-01-16	263.80	272.20	263.80	271.80	259.55	2,124,642
2026-01-15	262.20	270.80	261.40	268.80	256.69	3,343,022
2026-01-14	254.00	261.20	254.00	261.20	249.43	1,796,966
2026-01-13	257.00	258.40	254.54	257.20	245.61	2,668,403
2026-01-12	254.20	257.20	249.80	256.00	244.46	1,781,665
2026-01-09	251.20	255.80	249.40	255.80	244.27	2,292,447
2026-01-08	249.60	250.11	246.83	247.20	236.06	1,783,635
2026-01-07	255.00	255.00	249.07	250.80	239.50	3,929,408
2026-01-06	236.20	254.80	234.20	254.80	243.32	4,302,720
2026-01-05	230.00	234.80	228.80	233.00	222.50	4,141,976
2026-01-02	230.00	232.00	228.40	231.00	220.59	1,275,039
2025-12-31	229.60	229.60	227.40	228.80	218.49	452,205
2025-12-30	223.40	229.60	223.40	229.20	218.87	1,982,378
2025-12-29	227.00	228.20	225.80	226.60	216.39	791,383
2025-12-24	224.20	227.40	224.20	226.80	216.58	323,916
2025-12-23	224.20	227.20	222.20	226.20	216.01	1,209,384
2025-12-22	225.40	225.40	221.60	224.60	214.48	3,967,453
2025-12-19	223.00	226.20	220.80	223.20	213.14	7,256,718
2025-12-18	217.00	224.20	217.00	223.00	212.95	3,554,735
2025-12-17	215.40	221.60	215.40	219.20	209.32	3,068,244
2025-12-16	214.40	220.40	214.40	219.00	209.13	3,094,467
2025-12-15	212.40	216.00	211.00	216.00	206.27	1,720,574
2025-12-12	214.00	215.20	211.60	211.60	202.07	1,249,756
2025-12-11	216.40	216.80	211.80	213.20	203.59	2,154,277
2025-12-10	217.20	218.70	214.20	216.00	206.27	4,329,833
2025-12-09	214.40	218.60	213.80	216.00	206.27	2,307,537
2025-12-08	210.00	213.40	207.80	207.80	198.44	3,295,990
2025-12-05	210.60	210.60	207.60	210.00	200.54	1,712,778
2025-12-04	210.00	211.60	206.60	209.20	199.77	1,825,060
2025-12-03	204.80	207.20	203.20	206.60	197.29	2,808,290
2025-12-02	209.00	209.00	202.00	205.00	195.76	2,067,901
2025-12-01	207.60	207.60	204.00	206.20	196.91	1,429,025
2025-11-28	204.40	207.60	204.40	206.80	197.48	801,710
2025-11-27	201.60	207.22	201.60	207.20	197.86	1,009,746
2025-11-26	204.40	205.62	201.20	205.60	196.34	1,795,115
2025-11-25	201.80	204.80	200.40	203.80	194.62	1,354,773
2025-11-24	200.00	202.60	199.20	201.20	192.13	1,822,253
2025-11-21	201.40	208.80	197.00	199.80	190.80	4,214,499
2025-11-20	202.80	206.20	202.00	206.00	196.72	5,359,787
2025-11-19	202.80	203.60	200.20	201.40	192.33	2,089,676
2025-11-18	201.20	202.20	199.00	200.60	191.56	2,859,239
2025-11-17	209.00	209.00	203.60	204.20	195.00	1,150,881
2025-11-14	211.60	211.80	203.80	208.40	199.01	2,196,557
2025-11-13	207.40	210.40	206.60	210.20	200.73	1,807,743
2025-11-12	212.00	212.00	207.60	207.60	198.25	1,404,219
2025-11-11	209.00	211.40	206.80	211.40	201.87	2,556,901
2025-11-10	207.40	210.20	206.80	209.00	199.58	1,232,464
2025-11-07	209.40	211.00	206.20	207.80	198.44	1,277,013
2025-11-06	210.20	212.20	208.60	209.20	199.77	4,139,082
2025-11-05	211.20	211.40	208.00	208.80	199.39	3,426,465

← NewerPage 4 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.