Man Group Limited - EMG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	178	177.5	177.5	178.9	176.2	1.87M
September 25, 2025	179.7	178	178	180.4	177.7	1.99M
September 24, 2025	179.1	180	180	180.7	177.8	2.33M
September 23, 2025	175.3	179	179	179.2	174	2.44M
September 22, 2025	175.3	175.6	175.6	176.9	172.9	2.06M
September 19, 2025	169.7	175.5	175.5	176.7	169.26	13.19M
September 18, 2025	162.1	166.6	166.6	166.6	161.3	2.93M
September 17, 2025	160.7	161.9	161.9	162.1	158.3	2.16M
September 16, 2025	158.4	159.6	159.6	161.4	158.2	2.3M
September 15, 2025	156.3	158.8	158.8	159.3	155.67	1.41M
September 12, 2025	157.6	156	156	158.4	154.76	1.7M
September 11, 2025	158.2	156.6	156.6	158.2	154.36	3.88M
September 10, 2025	158	154.7	154.7	158.7	154.25	2.72M
September 09, 2025	159.3	157.5	157.5	160.7	157.1	2.11M
September 08, 2025	159.1	159.4	159.4	160.5	158.4	2.5M
September 05, 2025	160	159	159	161.7	158.9	1.56M
September 04, 2025	156.7	158.9	158.9	159.5	156.7	1.29M
September 03, 2025	158.1	157.8	157.8	159.3	156.1	2.39M
September 02, 2025	164.3	157.7	157.7	164.5	156.1	5.65M
September 01, 2025	164	164.2	164.2	164.3	161.9	1.27M
August 29, 2025	166.8	163.5	163.5	167.5	163.5	1.33M
August 28, 2025	167	165.9	165.9	168.7	165.9	3.24M
August 27, 2025	165.9	167.6	167.6	167.6	165.1	1.43M
August 26, 2025	165.8	165.7	165.7	170	165.3	4.35M
August 22, 2025	161.7	165.8	165.8	166	161.7	6.25M
August 21, 2025	161.9	162	162	163.2	161	4.92M
August 20, 2025	161.4	161.5	161.5	162.6	160.4	1.63M
August 19, 2025	157.1	162.1	162.1	162.6	157.1	1.87M
August 18, 2025	159.1	158.2	158.2	159.9	156.6	3.17M
August 15, 2025	159.7	158.9	158.9	162.3	158.9	2.1M
August 14, 2025	158.9	159.5	159.5	160.13	158.3	6.31M
August 13, 2025	158	158.2	158.2	158.7	156.9	8.56M
August 12, 2025	159.4	157.6	157.6	160.2	157.6	4.15M
August 11, 2025	158	158.5	158.5	160	157.6	2.28M
August 08, 2025	158.1	158.5	158.5	159.6	157.1	2.54M
August 07, 2025	162.4	159.3	159.3	163.7	159.1	6.74M
August 06, 2025	165.6	165.9	161.65	168.3	165.6	2.14M
August 05, 2025	167.6	165.5	161.26	167.8	165.4	2.29M
August 04, 2025	161.5	166.4	162.13	168	161.5	2.79M
August 01, 2025	163.6	163.4	159.21	167	162.99	5.02M
July 31, 2025	171	164.9	160.67	171.9	164.4	7.24M
July 30, 2025	168.8	171.6	171.6	177.8	165	7.54M
July 29, 2025	178.2	175.5	175.5	179.3	174.3	2.96M
July 28, 2025	183.4	178.2	178.2	183.4	177.47	1.34M
July 25, 2025	181.9	179.5	179.5	181.9	178	11.32M
July 24, 2025	183.9	181.8	181.8	184.69	181.2	1.85M
July 23, 2025	180.9	183.4	183.4	183.9	180.9	4.18M
July 22, 2025	184.3	180.8	180.8	184.3	180.7	2.08M
July 21, 2025	184.8	183.3	183.3	184.8	182.6	2.03M
July 18, 2025	184.5	183.3	183.3	185.6	182.6	1.79M
July 17, 2025	179.2	182.9	182.9	183.5	179	2.98M
July 16, 2025	176.3	178.7	178.7	181.3	175.65	3.99M
July 15, 2025	175.3	176.5	176.5	178.8	174.9	3.43M
July 14, 2025	172.9	175.2	175.2	175.2	172.72	3.97M
July 11, 2025	177.5	174.5	174.5	177.5	173.7	3.52M
July 10, 2025	172.1	176.9	176.9	176.91	172.1	3.21M
July 09, 2025	172.4	171.8	171.8	173.8	169.8	4.7M
July 08, 2025	169.3	173.1	173.1	174.5	169.3	4.2M
July 07, 2025	171.9	173.2	173.2	174.4	171.46	1.52M
July 04, 2025	174.1	171.8	171.8	174.8	169.7	1.99M

Man Group Limited (EMG.L) LSE