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 |
| 2026-09-17 | 327.20 | 336.80 | 324.60 | 336.80 | 336.80 | 5,333,252 |
| 2026-09-16 | 310.40 | 320.00 | 310.40 | 316.60 | 316.60 | 4,254,268 |
| 2026-09-15 | 305.00 | 311.60 | 297.80 | 311.60 | 311.60 | 3,869,344 |
| 2026-09-14 | 300.00 | 307.40 | 300.00 | 306.00 | 306.00 | 5,053,256 |
| 2026-09-11 | 305.20 | 308.80 | 304.80 | 305.00 | 305.00 | 4,227,086 |
| 2026-09-10 | 306.40 | 309.00 | 303.20 | 306.60 | 306.60 | 2,015,981 |
| 2026-09-09 | 306.20 | 308.00 | 303.20 | 304.80 | 304.80 | 2,779,396 |
| 2026-09-08 | 298.20 | 308.60 | 298.20 | 308.40 | 308.40 | 2,234,520 |
| 2026-09-07 | 306.00 | 307.20 | 304.00 | 307.00 | 307.00 | 1,149,431 |
| 2026-09-04 | 306.40 | 309.40 | 303.60 | 307.60 | 307.60 | 4,039,078 |
| 2026-09-03 | 300.20 | 306.80 | 297.00 | 306.80 | 306.80 | 2,413,451 |
| 2026-09-02 | 300.00 | 301.00 | 296.00 | 300.20 | 300.20 | 3,316,513 |
| 2026-09-01 | 306.60 | 307.20 | 299.00 | 301.00 | 301.00 | 2,624,600 |
| 2026-08-28 | 307.40 | 310.40 | 307.40 | 309.00 | 309.00 | 1,891,837 |
| 2026-08-27 | 308.00 | 309.00 | 304.40 | 307.40 | 307.40 | 2,914,302 |
| 2026-08-26 | 306.20 | 308.40 | 304.60 | 307.40 | 307.40 | 2,629,954 |
| 2026-08-25 | 303.00 | 306.80 | 303.00 | 304.40 | 304.40 | 2,022,814 |
| 2026-08-24 | 302.60 | 306.00 | 301.40 | 304.40 | 304.40 | 1,645,239 |
| 2026-08-21 | 299.00 | 306.00 | 299.00 | 303.80 | 303.80 | 2,165,425 |
| 2026-08-20 | 307.00 | 309.60 | 303.00 | 304.40 | 304.40 | 1,967,405 |
| 2026-08-19 | 308.40 | 312.20 | 305.73 | 309.60 | 309.60 | 3,541,813 |
| 2026-08-18 | 312.60 | 314.00 | 310.20 | 311.40 | 311.40 | 2,297,774 |
| 2026-08-17 | 314.60 | 317.20 | 313.20 | 313.60 | 313.60 | 2,031,071 |
| 2026-08-14 | 311.80 | 314.76 | 310.40 | 314.00 | 314.00 | 1,547,453 |
| 2026-08-13 | 315.40 | 316.00 | 310.80 | 313.40 | 313.40 | 10,578,191 |
| 2026-08-12 | 314.00 | 316.00 | 311.00 | 314.60 | 314.60 | 2,157,941 |
| 2026-08-11 | 310.00 | 313.20 | 308.40 | 312.80 | 312.80 | 2,957,217 |
| 2026-08-10 | 313.60 | 313.60 | 307.65 | 310.00 | 310.00 | 2,908,733 |
| 2026-08-07 | 312.00 | 312.80 | 307.60 | 311.80 | 311.80 | 11,808,999 |
| 2026-08-06 | 311.00 | 313.60 | 305.00 | 312.00 | 312.00 | 1,829,847 |
| 2026-08-05 | 313.00 | 316.60 | 307.00 | 316.00 | 311.78 | 4,527,880 |
| 2026-08-04 | 306.60 | 312.00 | 303.00 | 310.80 | 306.64 | 2,628,635 |
| 2026-08-03 | 304.20 | 309.40 | 300.20 | 304.20 | 300.13 | 4,182,956 |
| 2026-07-31 | 313.20 | 321.20 | 302.20 | 302.20 | 298.16 | 4,341,239 |
| 2026-07-30 | 309.60 | 316.60 | 307.80 | 313.20 | 309.01 | 4,242,562 |
| 2026-07-29 | 307.40 | 313.98 | 303.80 | 310.00 | 305.86 | 8,870,051 |
| 2026-07-28 | 313.60 | 327.20 | 300.00 | 306.40 | 302.30 | 10,516,940 |
| 2026-07-27 | 297.00 | 304.40 | 296.60 | 300.00 | 295.99 | 2,265,535 |
| 2026-07-24 | 291.00 | 298.80 | 289.60 | 297.60 | 293.62 | 2,315,871 |
Page 1 of 5 · 252 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.