Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	209.20	211.80	207.74	210.20	200.73	3,344,352
2025-11-03	210.40	212.00	208.00	212.00	202.45	2,040,421
2025-10-31	210.60	213.80	208.64	210.20	200.73	1,562,554
2025-10-30	212.00	213.80	210.80	213.00	203.40	2,106,510
2025-10-29	209.60	213.80	209.00	213.80	204.17	3,116,312
2025-10-28	209.40	210.80	207.20	209.80	200.35	1,626,086
2025-10-27	206.40	211.40	206.00	208.20	198.82	8,078,941
2025-10-24	201.00	207.80	201.00	207.60	198.25	2,246,926
2025-10-23	204.00	205.80	203.40	204.00	194.81	2,185,446
2025-10-22	203.60	205.00	201.20	202.60	193.47	4,607,231
2025-10-21	202.80	204.20	201.20	203.80	194.62	2,595,628
2025-10-20	200.40	202.80	197.80	202.80	193.66	2,518,746
2025-10-17	185.40	201.40	183.30	199.90	190.89	4,725,010
2025-10-16	192.50	192.80	187.70	187.90	179.43	1,589,053
2025-10-15	192.70	195.00	191.00	191.80	183.16	2,397,120
2025-10-14	189.40	192.10	189.30	191.00	182.39	2,524,116
2025-10-13	188.20	193.00	188.00	192.00	183.35	2,200,595
2025-10-10	191.50	192.60	188.60	188.70	180.20	1,785,011
2025-10-09	190.10	194.20	190.10	191.30	182.68	3,524,323
2025-10-08	191.90	192.60	190.00	190.10	181.53	5,058,627
2025-10-07	192.30	193.50	190.63	191.70	183.06	2,852,622
2025-10-06	191.20	192.80	188.60	192.60	183.92	2,990,050
2025-10-03	183.60	191.20	183.40	191.20	182.58	4,330,812
2025-10-02	181.50	186.43	181.50	182.70	174.47	3,044,308
2025-10-01	178.00	182.10	177.20	181.80	173.61	2,195,989
2025-09-30	180.00	181.60	177.70	178.40	170.36	3,741,277
2025-09-29	177.70	179.10	177.00	178.50	170.46	2,823,937
2025-09-26	178.00	178.90	176.20	177.50	169.50	1,868,460
2025-09-25	179.70	180.40	177.70	178.00	169.98	2,199,488
2025-09-24	179.10	180.70	177.80	180.00	171.89	2,332,987
2025-09-23	175.30	179.20	174.00	179.00	170.93	8,357,280
2025-09-22	175.30	176.90	172.90	175.60	167.69	2,061,293
2025-09-19	169.70	176.70	169.27	175.50	167.59	13,192,810
2025-09-18	162.10	166.60	161.30	166.60	159.09	7,936,631
2025-09-17	160.70	162.10	158.30	161.90	154.60	2,164,629
2025-09-16	158.40	161.40	158.20	159.60	152.41	2,310,674
2025-09-15	156.30	159.30	155.67	158.80	151.64	1,414,963
2025-09-12	157.60	158.40	154.76	156.00	148.97	1,695,646
2025-09-11	158.20	158.20	154.36	156.60	149.54	4,161,080
2025-09-10	157.10	158.70	154.25	154.70	147.73	2,724,322
2025-09-09	159.30	160.70	157.10	157.50	150.40	2,109,064
2025-09-08	159.10	160.50	158.40	159.40	152.22	2,502,111
2025-09-05	160.00	161.70	158.90	159.00	151.84	1,557,949
2025-09-04	156.70	159.50	156.70	158.90	151.74	1,287,755
2025-09-03	158.10	159.30	156.10	157.80	150.69	2,389,989
2025-09-02	164.30	164.50	156.10	157.70	150.59	5,650,790
2025-09-01	164.00	164.30	161.90	164.20	156.80	1,274,326
2025-08-29	166.80	167.50	163.50	163.50	156.13	1,333,909
2025-08-28	167.00	168.70	165.90	165.90	158.42	3,243,433
2025-08-27	165.90	167.60	165.10	167.60	160.05	1,432,189
2025-08-26	165.80	170.00	165.30	165.70	158.23	4,349,586
2025-08-22	161.70	166.00	161.70	165.80	158.33	6,253,817
2025-08-21	161.90	163.20	161.00	162.00	154.70	4,922,470
2025-08-20	161.40	162.60	160.40	161.50	154.22	1,626,503
2025-08-19	157.10	162.60	157.10	162.10	154.80	1,874,787
2025-08-18	159.10	159.90	156.60	158.20	151.07	3,173,787
2025-08-15	159.70	162.30	158.90	158.90	151.74	2,279,500
2025-08-14	158.90	160.13	158.30	159.50	152.31	6,312,912
2025-08-13	158.00	158.70	156.90	158.20	151.07	8,564,756
2025-08-12	159.40	160.20	157.60	157.60	150.50	4,150,012

← NewerPage 5 of 22 · 1,264 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.