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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	209.4	207.8	207.8	211	206.2	1.28M
November 06, 2025	210.2	209.2	209.2	212.2	208.6	2.53M
November 05, 2025	211.2	208.8	208.8	211.4	208	3.43M
November 04, 2025	209.2	210.2	210.2	211.6	207.74	3.34M
November 03, 2025	210.4	212	212	212	208	2.04M
October 31, 2025	210.6	210.2	210.2	213.8	208.64	1.46M
October 30, 2025	212	213	213	213.8	210.8	2.11M
October 29, 2025	209.6	213.8	213.8	213.8	209	3.12M
October 28, 2025	209.4	209.8	209.8	210.8	207.2	1.63M
October 27, 2025	206.4	208.2	208.2	211.4	206	8.08M
October 24, 2025	201	207.6	207.6	207.8	201	2.24M
October 23, 2025	204	204	204	205.8	203.4	2.19M
October 22, 2025	203.6	202.6	202.6	205	201.2	4.61M
October 21, 2025	202.8	203	203	204.2	201.2	1.19M
October 20, 2025	200.4	202.8	202.8	202.8	197.8	2.51M
October 17, 2025	185.4	199.9	199.9	201.4	183.3	4.65M
October 16, 2025	192.5	187.9	187.9	192.8	187.84	1.59M
October 15, 2025	192.7	191.8	191.8	195	191	2.4M
October 14, 2025	189.4	191	191	192.1	189.3	2.52M
October 13, 2025	188.2	192	192	193	188	2.2M
October 10, 2025	191.5	188.7	188.7	192.6	188.7	1.78M
October 09, 2025	190.1	191.3	191.3	194.2	190.1	3.52M
October 08, 2025	191.9	190.1	190.1	192.6	190	4.49M
October 07, 2025	192.3	191.7	191.7	193.5	190.63	2.85M
October 06, 2025	191.2	192.6	192.6	192.8	188.6	2.99M
October 03, 2025	183.6	191.2	191.2	191.2	183.4	4.33M
October 02, 2025	181.5	182.7	182.7	186.43	181.5	3.04M
October 01, 2025	178	181.8	181.8	182.1	177.2	2.2M
September 30, 2025	180	178.4	178.4	181.6	177.7	3.74M
September 29, 2025	177.5	178.5	178.5	179.1	177	2.82M
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

Man Group Limited (EMG.L) LSE