Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	158.00	160.00	157.60	158.50	151.36	2,280,534
2025-08-08	158.10	159.60	157.10	158.50	151.36	2,540,650
2025-08-07	162.40	163.70	159.10	159.30	152.12	6,740,596
2025-08-06	165.60	168.30	165.60	165.90	154.39	2,142,170
2025-08-05	167.60	167.80	165.40	165.50	154.01	2,289,654
2025-08-04	161.50	168.00	161.50	166.40	154.85	2,790,924
2025-08-01	163.60	167.00	162.99	163.40	152.06	5,019,155
2025-07-31	171.00	171.90	164.40	164.90	153.45	7,239,054
2025-07-30	168.80	177.80	165.00	171.60	159.69	7,535,859
2025-07-29	178.20	179.30	174.30	175.50	163.32	2,958,505
2025-07-28	183.40	183.40	177.47	178.20	165.83	1,335,188
2025-07-25	181.90	181.90	178.00	179.50	167.04	11,323,170
2025-07-24	183.90	184.69	181.20	181.80	169.18	1,846,254
2025-07-23	180.90	183.90	180.90	183.40	170.67	4,175,498
2025-07-22	184.30	184.30	180.70	180.80	168.25	2,082,152
2025-07-21	184.80	184.80	182.60	183.30	170.58	2,031,714
2025-07-18	184.50	185.60	182.60	183.30	170.58	1,790,252
2025-07-17	179.20	183.50	179.00	182.90	170.21	2,981,766
2025-07-16	176.30	181.30	175.65	178.70	166.30	3,990,441
2025-07-15	175.30	178.80	174.90	176.50	164.25	3,428,051
2025-07-14	172.90	175.20	172.72	175.20	163.04	3,967,153
2025-07-11	177.50	177.50	173.70	174.50	162.39	3,519,509
2025-07-10	172.10	176.91	172.10	176.90	164.62	3,212,642
2025-07-09	172.40	173.80	169.80	171.80	159.88	4,696,033
2025-07-08	169.30	174.50	169.30	173.10	161.09	4,197,113
2025-07-07	171.90	174.40	171.46	173.20	161.18	1,524,063
2025-07-04	174.10	174.80	169.70	171.80	159.88	1,989,463
2025-07-03	174.00	175.70	173.80	174.70	162.57	1,696,968
2025-07-02	172.70	174.00	170.90	172.90	160.90	2,381,065
2025-07-01	168.90	172.40	168.80	172.30	160.34	3,120,703
2025-06-30	173.20	176.60	169.10	169.10	157.36	4,944,073
2025-06-27	173.80	177.30	173.80	177.30	164.99	3,281,889
2025-06-26	171.60	175.50	171.20	173.80	161.74	2,551,343
2025-06-25	173.80	173.90	170.50	171.50	159.60	2,136,730
2025-06-24	172.40	173.80	171.14	172.90	160.90	2,495,502
2025-06-23	173.00	173.00	168.40	169.10	157.36	2,846,686
2025-06-20	174.10	177.50	172.10	172.10	160.15	12,502,980
2025-06-19	176.40	176.40	173.10	173.30	161.27	1,622,471
2025-06-18	174.70	177.10	174.50	175.40	163.23	2,479,846
2025-06-17	175.70	176.40	173.40	173.80	161.74	2,070,292
2025-06-16	170.50	175.12	170.50	174.00	161.92	2,011,773
2025-06-13	171.00	177.00	169.40	170.50	158.67	2,381,122
2025-06-12	179.00	179.00	172.78	173.50	161.46	1,649,992
2025-06-11	176.10	178.70	175.96	176.20	163.97	2,054,981
2025-06-10	179.00	179.90	176.30	176.60	164.34	2,279,930
2025-06-09	176.30	178.58	176.30	178.30	165.92	1,660,212
2025-06-06	174.00	177.70	174.00	176.90	164.62	1,641,200
2025-06-05	174.50	176.52	174.30	176.50	164.25	7,673,892
2025-06-04	177.00	177.70	174.60	174.60	162.48	6,411,581
2025-06-03	177.30	178.00	172.88	175.90	163.69	1,738,636
2025-06-02	174.40	177.60	174.40	176.60	164.34	2,091,205
2025-05-30	176.20	177.29	172.80	175.20	163.04	3,099,044
2025-05-29	176.70	176.70	171.70	172.70	160.71	2,342,080
2025-05-28	173.40	175.90	171.90	172.30	160.34	5,407,775
2025-05-27	171.90	177.40	171.00	174.90	162.76	2,588,668
2025-05-23	171.40	175.30	167.80	170.20	158.39	3,531,159
2025-05-22	173.70	175.40	172.00	173.40	161.36	4,412,919
2025-05-21	174.00	175.60	172.90	174.20	162.11	2,588,226
2025-05-20	172.10	175.90	171.90	175.10	162.95	6,781,795
2025-05-19	172.80	174.10	170.60	172.30	160.34	9,511,275

← NewerPage 6 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.