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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	254	261.2	261.2	261.2	254	1.8M
January 13, 2026	257	257.2	257.2	258.4	254.54	2.67M
January 12, 2026	254.2	256	256	257.2	249.8	1.78M
January 09, 2026	251.2	255.8	255.8	255.8	249.4	2.29M
January 08, 2026	249.6	247.2	247.2	250.11	246.83	1.78M
January 07, 2026	255	250.8	250.8	255	249.07	3.93M
January 06, 2026	236.2	252.2	254.8	252.2	234.2	4.3M
January 05, 2026	230	233	233	234.8	228.8	4.14M
January 02, 2026	230	231	231	232	228.4	624,851
December 31, 2025	229.6	228.8	228.8	229.6	227.4	452,209
December 30, 2025	223.4	229.2	229.2	229.6	223.4	1.98M
December 29, 2025	227	226.6	226.6	228.2	225.8	791,272
December 24, 2025	224.2	226.8	226.8	227.4	224.2	323,913
December 23, 2025	224.2	226.2	226.2	227.2	222.2	1.21M
December 22, 2025	225.4	224.6	224.6	225.4	221.6	3.97M
December 19, 2025	223	223.2	223.2	226.2	220.8	7.13M
December 18, 2025	217	223.2	223.2	224.2	217	1.35M
December 17, 2025	215.4	219.2	219.2	221.6	215.4	1.4M
December 16, 2025	214.4	219	219	220.4	214.4	3.09M
December 15, 2025	212.4	216	216	216	211	1.72M
December 12, 2025	214	211.6	211.6	215.2	211.6	1.25M
December 11, 2025	216.4	213.2	213.2	216.8	211.8	2.15M
December 10, 2025	217.2	216	216	218.7	214.2	4.33M
December 09, 2025	214.4	216	216	218.6	213.8	2.17M
December 08, 2025	210	207.8	207.8	213.4	207.8	3.3M
December 05, 2025	210.6	210	210	210.6	207.6	1.71M
December 04, 2025	210	209.2	209.2	211.6	206.6	1.82M
December 03, 2025	204.8	206.6	206.6	207.2	203.2	2.81M
December 02, 2025	209	205	205	209	202	2.07M
December 01, 2025	207.6	206.2	206.2	207.6	204	1.43M
November 28, 2025	204.4	206.8	206.8	207.6	204.4	798,793
November 27, 2025	201.6	207.2	207.2	207.2	201.6	1.01M
November 26, 2025	204.4	205.6	205.6	205.6	201.2	1.77M
November 25, 2025	201.8	203.8	203.8	204.8	200.4	1.35M
November 24, 2025	200	201.2	201.2	202.6	199.2	1.82M
November 21, 2025	201.4	199.8	199.8	208.8	197	4.21M
November 20, 2025	202.8	206	206	206.2	202	5.36M
November 19, 2025	202.8	201.4	201.4	203.6	200.2	2.09M
November 18, 2025	201.2	200.6	200.6	202.2	199	2.86M
November 17, 2025	209	204.2	204.2	209	203.6	1.15M
November 14, 2025	211.6	208.4	208.4	211.8	203.8	2.2M
November 13, 2025	207.4	210.2	210.2	210.4	206.6	1.81M
November 12, 2025	212	207.6	207.6	212	207.6	1.4M
November 11, 2025	209	211.4	211.4	211.4	206.8	2.56M
November 10, 2025	207.4	209	209	210.2	206.8	1.23M
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

Man Group Limited (EMG.L) LSE