Man Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	340.00	348.21	335.20	340.00	340.00	2,640,650
2026-10-15	335.80	336.86	330.13	336.40	336.40	6,808,929
2026-10-14	345.00	345.11	337.80	337.80	337.80	4,054,120
2026-10-13	340.00	345.00	335.40	345.00	345.00	4,732,429
2026-10-12	342.80	345.00	332.40	340.20	340.20	6,222,990
2026-10-09	334.80	340.40	333.40	339.20	339.20	2,787,385
2026-10-08	327.20	338.20	327.00	330.60	330.60	4,394,466
2026-10-07	334.20	334.80	327.00	327.00	327.00	3,578,436
2026-10-06	327.40	335.20	324.60	335.20	335.20	2,440,761
2026-10-05	320.80	324.40	318.40	321.40	321.40	1,633,371
2026-10-02	314.60	322.20	313.80	322.20	322.20	4,226,618
2026-10-01	326.40	328.00	316.40	316.40	316.40	2,753,910
2026-09-30	321.40	330.80	320.80	330.00	330.00	4,693,968
2026-09-29	338.60	339.00	322.20	324.60	324.60	2,000,275
2026-09-28	331.40	335.00	327.40	329.80	329.80	1,985,199
2026-09-25	336.00	337.40	330.00	330.00	330.00	3,997,816
2026-09-24	335.60	338.80	332.60	332.60	332.60	5,401,891
2026-09-23	342.60	342.60	336.80	338.60	338.60	2,285,483
2026-09-22	343.00	348.80	340.00	340.00	340.00	2,105,695
2026-09-21	340.00	343.00	337.60	343.00	343.00	12,655,689
2026-09-18	336.60	338.00	333.90	337.20	337.20	7,426,354

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.