Man Group Limited (EMG.L) LSE

252.20

-0.4(-0.16%)

Updated at March 13 04:35PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	251.2	252.2	252.2	254.2	249.2	2.2M
March 12, 2026	250.4	252.6	252.6	253.6	248	5.6M
March 11, 2026	252.6	251.2	251.2	255	249	2.02M
March 10, 2026	255.8	256.4	256.4	262	254.49	4.83M
March 09, 2026	256.2	250.8	250.8	256.2	246.79	4.89M
March 06, 2026	270.2	259.2	259.2	272.6	257	2.8M
March 05, 2026	272.2	270	270	274.6	268	2.11M
March 04, 2026	262.8	272.2	272.2	274	261.4	1.84M
March 03, 2026	267.2	262.2	262.2	267.2	258.8	2.61M
March 02, 2026	266.2	267.8	267.8	268.2	256.6	2M
February 27, 2026	268.8	267.8	267.8	273.2	264.2	3.49M
February 26, 2026	273.6	264.8	264.8	273.6	257	3.77M
February 25, 2026	267.4	269.4	269.4	273.2	267.4	1.96M
February 24, 2026	273.4	268.2	268.2	273.4	267.6	1.61M
February 23, 2026	275.8	270.2	270.2	275.8	268.4	1.77M
February 20, 2026	265.4	273.2	0	276.52	265.4	1.15M
February 19, 2026	272.8	272.8	0	281	270.6	5.28M
February 18, 2026	274.8	278.8	0	278.8	273	2.2M
February 17, 2026	269.6	273.6	0	275	268.59	2.61M
February 16, 2026	268.2	270	0	270.8	265.2	3.98M
February 13, 2026	268.2	265.4	0	270.6	264.2	2.92M
February 12, 2026	265	268.2	0	272.8	261.2	3.56M
February 11, 2026	262	260.6	0	265.4	257	2.67M
February 10, 2026	265.2	265.8	0	268.2	262.6	2.09M
February 09, 2026	260.2	263.8	0	265.2	260.2	2.64M
February 06, 2026	259.2	260.4	0	262.6	257.6	1.62M
February 05, 2026	263	260	0	266.2	260	5.81M
February 04, 2026	264	263	0	265.8	258.6	3.74M
February 03, 2026	265	261.6	0	266.8	260.2	1.97M
February 02, 2026	262.6	264	0	264	255.2	3.01M
January 30, 2026	259.4	262.8	0	268.2	258.6	2.64M
January 29, 2026	259.2	259.8	0	263.8	256.4	8.33M
January 28, 2026	264	256.4	0	264	256.4	6.43M
January 27, 2026	262	258.2	0	262.6	258.2	3.65M
January 26, 2026	259	260	0	265.6	259	2.11M
January 23, 2026	263	263.6	0	265.8	263	966,394
January 22, 2026	265.2	265	0	266.4	262.4	3.07M
January 21, 2026	260	260	0	263.2	256.8	5.45M
January 20, 2026	261.8	258.2	0	262.6	257.4	3.7M
January 19, 2026	267.2	263	0	268.2	262	2.01M
January 16, 2026	263.8	271.8	0	272.2	263.8	2.12M
January 15, 2026	262.2	268.8	0	270.8	261.4	3.34M
January 14, 2026	254	261.2	0	261.2	254	1.8M
January 13, 2026	257	257.2	0	258.4	254.54	2.67M
January 12, 2026	254.2	256	0	257.2	249.8	1.78M
January 09, 2026	251.2	255.8	0	255.8	249.4	2.29M
January 08, 2026	249.6	247.2	0	250.11	246.83	1.78M
January 07, 2026	255	250.8	0	255	249.07	3.93M
January 06, 2026	236.2	254.8	0	254.8	234.2	4.3M
January 05, 2026	230	233	0	234.8	228.8	4.14M
January 02, 2026	230	231	0	232	228.4	1.28M
December 31, 2025	229.6	228.8	0	229.6	227.4	452,209
December 30, 2025	223.4	229.2	0	229.6	223.4	1.98M
December 29, 2025	227	226.6	0	228.2	225.8	791,382
December 24, 2025	224.2	226.8	0	227.4	224.2	323,915
December 23, 2025	224.2	226.2	0	227.2	222.2	1.21M
December 22, 2025	225.4	224.6	0	225.4	221.6	3.97M
December 19, 2025	223	223.2	0	226.2	220.8	7.26M
December 18, 2025	217	223	0	224.2	217	3.55M
December 17, 2025	215.4	219.2	0	221.6	215.4	3.07M