Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	173.30	174.90	172.00	173.00	160.99	8,383,760
2025-05-15	172.30	175.30	172.00	172.90	160.90	5,630,272
2025-05-14	177.80	179.10	173.40	173.50	161.46	7,819,696
2025-05-13	176.40	179.79	175.40	177.40	165.09	3,761,585
2025-05-12	175.90	179.10	174.60	175.60	163.41	3,009,075
2025-05-09	172.00	174.10	171.58	172.60	160.62	2,127,870
2025-05-08	170.90	174.80	169.30	171.90	159.97	3,105,807
2025-05-07	167.10	170.20	166.60	168.30	156.62	2,921,099
2025-05-06	168.60	169.80	164.70	167.50	155.87	6,249,923
2025-05-02	167.70	169.00	166.10	167.40	155.78	4,693,996
2025-05-01	164.30	175.41	163.20	165.90	154.39	2,090,567
2025-04-30	165.80	167.20	161.30	163.00	151.69	7,443,992
2025-04-29	165.00	167.90	164.90	164.90	153.45	2,667,096
2025-04-28	162.20	166.80	161.80	164.60	153.18	3,916,680
2025-04-25	165.90	167.30	164.00	164.40	152.99	5,930,211
2025-04-24	163.80	165.40	161.90	164.10	152.71	1,787,060
2025-04-23	160.90	166.60	159.30	164.00	152.62	4,673,399
2025-04-22	156.00	158.40	153.20	158.40	147.41	4,291,830
2025-04-17	158.10	159.50	150.40	156.00	145.17	7,716,791
2025-04-16	161.00	161.50	158.00	159.20	148.15	2,748,181
2025-04-15	158.20	162.00	158.20	160.60	149.45	4,418,617
2025-04-14	160.60	161.40	158.00	159.00	147.96	3,898,690
2025-04-11	160.80	163.40	155.90	156.50	145.64	3,016,716
2025-04-10	172.00	174.03	160.60	160.80	149.64	4,209,301
2025-04-09	164.80	166.50	159.20	163.90	144.44	8,058,147
2025-04-08	166.40	174.00	166.40	169.30	149.20	6,114,772
2025-04-07	164.40	171.60	161.80	164.70	145.14	6,600,210
2025-04-04	185.30	187.20	173.80	174.60	153.87	4,192,215
2025-04-03	191.20	200.00	185.60	186.40	164.27	2,664,511
2025-04-02	193.90	196.26	192.90	195.60	172.37	1,458,738
2025-04-01	200.20	200.20	194.30	194.80	171.67	6,992,728
2025-03-31	207.00	207.20	198.00	198.10	174.58	5,428,983
2025-03-28	207.20	210.20	207.00	208.00	183.30	2,939,978
2025-03-27	210.00	210.80	207.60	207.80	183.12	3,081,525
2025-03-26	212.00	212.80	210.40	210.60	185.59	2,895,327
2025-03-25	209.00	211.80	209.00	209.60	184.71	2,608,328
2025-03-24	207.20	210.40	207.20	208.80	184.01	1,620,177
2025-03-21	207.00	208.60	205.60	207.80	183.12	5,273,077
2025-03-20	209.00	212.80	206.00	208.40	183.65	3,022,278
2025-03-19	206.80	215.40	206.80	211.80	186.65	2,136,676
2025-03-18	208.80	212.00	208.80	210.20	185.24	1,729,203
2025-03-17	209.60	211.60	207.80	209.40	184.53	1,480,843
2025-03-14	206.00	209.20	205.94	209.20	184.36	1,999,598
2025-03-13	207.00	209.80	205.80	206.00	181.54	2,975,288
2025-03-12	208.00	211.20	207.40	208.20	183.48	2,722,039
2025-03-11	206.20	214.80	206.20	210.00	185.06	26,373,270
2025-03-10	208.80	210.20	205.20	207.20	182.60	8,636,583
2025-03-07	209.80	211.40	208.00	209.40	184.53	2,129,601
2025-03-06	211.80	213.36	208.84	211.40	186.30	3,273,801
2025-03-05	201.80	210.20	201.60	210.20	185.24	13,127,550
2025-03-04	205.40	207.60	201.00	201.60	177.66	3,896,558
2025-03-03	208.40	213.00	204.40	207.40	182.77	12,249,060
2025-02-28	213.80	217.80	211.60	213.00	187.71	5,286,939
2025-02-27	218.80	221.52	210.80	213.80	188.41	6,123,362
2025-02-26	205.00	209.40	205.00	209.20	184.36	4,214,285
2025-02-25	209.20	209.40	205.40	206.40	181.89	2,480,341
2025-02-24	214.00	214.00	208.00	208.40	183.65	2,126,594
2025-02-21	211.80	214.80	211.60	212.20	187.00	1,560,340
2025-02-20	210.40	213.00	208.20	212.00	186.83	839,265
2025-02-19	212.00	213.00	209.20	210.40	185.42	4,287,070

← NewerPage 7 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.