Man Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	207.40	209.60	206.18	208.00	183.30	1,561,094
2024-11-21	206.00	207.80	205.24	207.20	182.60	1,871,400
2024-11-20	208.20	209.20	205.20	206.00	181.54	1,594,018
2024-11-19	210.00	211.80	206.00	208.00	183.30	1,131,235
2024-11-18	206.60	210.60	206.40	209.60	184.71	1,817,769
2024-11-15	204.40	208.00	202.80	206.60	182.07	1,145,512
2024-11-14	204.80	205.40	202.80	204.60	180.30	2,543,195
2024-11-13	202.20	203.60	200.60	202.60	178.54	3,609,173
2024-11-12	202.80	204.20	202.00	202.60	178.54	2,538,999
2024-11-11	200.60	206.00	197.70	204.80	180.48	1,229,313
2024-11-08	205.60	205.60	198.60	199.10	175.46	1,263,950
2024-11-07	201.00	203.60	201.00	201.80	177.84	1,122,248
2024-11-06	202.80	205.00	199.80	201.20	177.31	1,888,702
2024-11-05	200.80	202.20	198.80	200.00	176.25	1,848,622
2024-11-04	203.20	203.80	200.00	201.00	177.13	1,497,241
2024-11-01	199.50	202.47	198.40	201.00	177.13	4,596,378
2024-10-31	197.70	199.50	196.87	198.60	175.02	4,541,348
2024-10-30	198.20	203.20	198.00	199.40	175.72	4,279,716
2024-10-29	204.80	205.40	198.13	199.40	175.72	2,702,938
2024-10-28	205.60	206.60	203.60	204.60	180.30	1,742,512
2024-10-25	205.40	207.00	203.60	204.40	180.13	2,531,832
2024-10-24	204.00	205.80	202.80	205.00	180.66	4,336,353
2024-10-23	204.80	207.55	203.20	203.80	179.60	3,925,868
2024-10-22	209.20	210.60	207.80	209.40	184.53	3,643,924
2024-10-21	209.80	213.40	208.80	209.20	184.36	3,276,546
2024-10-18	213.60	215.00	209.40	210.60	185.59	4,070,956
2024-10-17	208.60	214.20	206.20	213.40	188.06	5,817,301
2024-10-16	210.20	213.80	207.80	213.80	188.41	5,809,697
2024-10-15	205.80	211.60	203.80	211.60	186.47	10,219,680
2024-10-14	210.40	214.40	209.40	214.40	188.94	3,254,686
2024-10-11	210.20	213.87	209.80	212.00	186.83	3,643,029
2024-10-10	214.80	215.20	209.80	211.00	185.94	1,959,322
2024-10-09	208.80	212.60	207.40	212.00	186.83	4,445,885
2024-10-08	213.00	214.80	209.20	209.60	184.71	3,018,555
2024-10-07	221.40	221.80	215.40	215.60	190.00	4,205,480
2024-10-04	217.20	221.60	217.00	220.00	193.88	1,892,322
2024-10-03	220.20	221.80	217.60	218.40	192.47	1,232,845
2024-10-02	219.20	221.40	218.00	220.20	194.05	2,258,117
2024-10-01	217.80	218.60	211.20	218.60	192.64	3,444,484
2024-09-30	220.80	220.80	211.80	211.80	186.65	3,883,405
2024-09-27	218.00	218.40	215.80	217.20	191.41	2,154,932
2024-09-26	214.00	217.80	213.40	217.40	191.58	2,361,600
2024-09-25	215.40	217.60	212.40	212.40	187.18	1,962,126
2024-09-24	212.60	217.40	210.00	216.60	190.88	3,660,728
2024-09-23	211.60	213.20	208.80	208.80	184.01	2,393,061
2024-09-20	220.60	221.00	212.00	212.40	187.18	6,727,193
2024-09-19	216.80	222.20	216.80	221.40	195.11	3,229,686
2024-09-18	213.00	216.40	211.40	215.80	190.17	2,609,071
2024-09-17	211.80	215.40	210.20	213.40	188.06	5,202,460
2024-09-16	212.20	213.40	211.19	212.00	186.83	2,396,419
2024-09-13	215.60	215.60	210.76	212.40	187.18	2,979,428
2024-09-12	213.00	213.80	210.20	210.20	185.24	3,078,655
2024-09-11	210.20	213.43	209.00	209.00	184.18	2,099,071
2024-09-10	209.40	212.60	208.00	211.40	186.30	1,492,185
2024-09-09	209.60	210.20	205.80	210.00	185.06	2,231,013
2024-09-06	215.00	215.00	207.60	207.60	182.95	2,299,541
2024-09-05	215.80	217.80	213.80	214.00	188.59	1,820,571
2024-09-04	214.00	218.76	213.00	215.80	190.17	2,760,266
2024-09-03	219.40	221.00	215.60	216.60	190.88	1,264,519
2024-09-02	224.40	224.60	216.80	219.20	193.17	2,359,084

← NewerPage 9 of 22 · 1,265 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.