Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	212.00	213.00	209.20	210.40	185.42	4,287,070
2025-02-18	213.00	215.20	211.20	213.00	187.71	1,425,776
2025-02-17	215.80	218.80	214.60	215.20	189.65	880,164
2025-02-14	210.80	216.10	209.00	215.60	190.00	2,599,723
2025-02-13	210.60	211.20	207.76	211.00	185.94	1,245,328
2025-02-12	208.20	216.60	208.00	209.20	184.36	2,914,483
2025-02-11	211.00	211.80	207.80	208.40	183.65	16,075,370
2025-02-10	209.60	212.60	208.00	211.60	186.47	976,538
2025-02-07	209.00	214.60	208.60	208.60	183.83	1,692,291
2025-02-06	213.20	215.40	211.82	213.20	187.88	2,030,643
2025-02-05	211.00	213.20	209.60	211.60	186.47	1,557,805
2025-02-04	212.00	212.60	209.20	210.20	185.24	1,345,294
2025-02-03	211.00	212.80	209.40	212.00	186.83	1,304,287
2025-01-31	212.00	215.80	212.00	214.80	189.29	2,244,881
2025-01-30	214.00	215.20	210.00	213.80	188.41	1,834,072
2025-01-29	212.60	212.60	208.11	209.80	184.89	2,439,444
2025-01-28	207.20	210.40	204.80	208.20	183.48	2,392,061
2025-01-27	203.00	205.40	202.80	205.40	181.01	2,165,283
2025-01-24	207.20	208.20	203.60	204.60	180.30	1,204,252
2025-01-23	209.00	209.80	206.40	206.80	182.24	1,584,831
2025-01-22	211.20	212.20	208.60	209.40	184.53	1,227,994
2025-01-21	210.00	212.40	209.20	211.20	186.12	1,573,145
2025-01-20	211.80	211.80	208.51	210.00	185.06	5,180,836
2025-01-17	206.40	209.54	204.40	208.60	183.83	2,896,298
2025-01-16	208.80	209.80	205.40	207.00	182.42	1,574,654
2025-01-15	201.60	207.80	201.00	206.40	181.89	4,498,713
2025-01-14	205.20	206.80	200.00	200.00	176.25	4,050,629
2025-01-13	203.40	208.80	203.00	205.40	181.01	2,293,798
2025-01-10	207.00	207.60	203.60	204.00	179.78	1,414,090
2025-01-09	203.20	207.20	199.00	206.60	182.07	6,113,519
2025-01-08	208.60	212.00	201.00	203.60	179.42	5,821,600
2025-01-07	212.00	213.60	208.80	209.00	184.18	2,399,305
2025-01-06	215.80	217.62	213.00	214.40	188.94	1,828,996
2025-01-03	211.40	215.80	211.40	214.40	188.94	1,087,557
2025-01-02	214.20	215.40	213.00	214.60	189.12	983,538
2024-12-31	210.60	214.60	210.40	214.40	188.94	501,578
2024-12-30	211.20	212.40	210.00	211.60	186.47	906,603
2024-12-27	211.00	212.20	209.00	211.60	186.47	919,386
2024-12-24	210.00	211.50	208.60	210.40	185.42	715,443
2024-12-23	208.60	210.63	207.80	209.60	184.71	2,927,079
2024-12-20	208.20	209.60	207.20	209.40	184.53	5,618,813
2024-12-19	205.80	209.20	205.20	209.00	184.18	4,428,270
2024-12-18	206.60	209.20	205.33	208.80	184.01	2,210,222
2024-12-17	209.60	211.00	206.00	206.00	181.54	4,576,857
2024-12-16	211.40	211.80	209.60	210.20	185.24	1,355,702
2024-12-13	213.40	214.00	209.80	210.80	185.77	1,688,964
2024-12-12	213.00	214.60	211.40	213.20	187.88	1,848,031
2024-12-11	212.00	218.40	210.40	213.80	188.41	3,190,093
2024-12-10	208.40	210.40	207.40	209.00	184.18	2,004,466
2024-12-09	211.40	211.40	207.40	210.00	185.06	1,076,269
2024-12-06	205.80	211.00	205.80	207.40	182.77	1,425,229
2024-12-05	211.40	211.40	206.20	208.80	184.01	2,898,252
2024-12-04	208.60	209.40	206.00	206.40	181.89	1,475,635
2024-12-03	209.20	213.60	206.00	206.00	181.54	1,343,373
2024-12-02	211.00	212.60	208.60	208.60	183.83	1,862,761
2024-11-29	214.60	214.60	209.00	210.00	185.06	983,718
2024-11-28	208.80	211.00	208.80	209.20	184.36	948,694
2024-11-27	205.80	209.60	205.80	208.40	183.65	1,147,222
2024-11-26	209.00	211.40	206.00	206.20	181.71	2,163,552
2024-11-25	211.80	211.80	208.67	211.00	185.94	3,131,863

← NewerPage 8 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.