Man Group Limited (EMG.L) LSE

226.80

+0.6(+0.27%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025224.2226.8226.8227.4224.2323,913
December 23, 2025224.2226.2226.2227.2222.21.21M
December 22, 2025225.4224.6224.6225.4221.63.97M
December 19, 2025223223.2223.2226.2220.87.13M
December 18, 2025217223.2223.2224.22171.35M
December 17, 2025215.4219.2219.2221.6215.41.4M
December 16, 2025214.4219219220.4214.43.09M
December 15, 2025212.42162162162111.72M
December 12, 2025214211.6211.6215.2211.61.25M
December 11, 2025216.4213.2213.2216.8211.82.15M
December 10, 2025217.2216216218.7214.24.33M
December 09, 2025214.4216216218.6213.82.17M
December 08, 2025210207.8207.8213.4207.83.3M
December 05, 2025210.6210210210.6207.61.71M
December 04, 2025210209.2209.2211.6206.61.82M
December 03, 2025204.8206.6206.6207.2203.22.81M
December 02, 20252092052052092022.07M
December 01, 2025207.6206.2206.2207.62041.43M
November 28, 2025204.4206.8206.8207.6204.4798,793
November 27, 2025201.6207.2207.2207.2201.61.01M
November 26, 2025204.4205.6205.6205.6201.21.77M
November 25, 2025201.8203.8203.8204.8200.41.35M
November 24, 2025200201.2201.2202.6199.21.82M
November 21, 2025201.4199.8199.8208.81974.21M
November 20, 2025202.8206206206.22025.36M
November 19, 2025202.8201.4201.4203.6200.22.09M
November 18, 2025201.2200.6200.6202.21992.86M
November 17, 2025209204.2204.2209203.61.15M
November 14, 2025211.6208.4208.4211.8203.82.2M
November 13, 2025207.4210.2210.2210.4206.61.81M
November 12, 2025212207.6207.6212207.61.4M
November 11, 2025209211.4211.4211.4206.82.56M
November 10, 2025207.4209209210.2206.81.23M
November 07, 2025209.4207.8207.8211206.21.28M
November 06, 2025210.2209.2209.2212.2208.62.53M
November 05, 2025211.2208.8208.8211.42083.43M
November 04, 2025209.2210.2210.2211.6207.743.34M
November 03, 2025210.42122122122082.04M
October 31, 2025210.6210.2210.2213.8208.641.46M
October 30, 2025212213213213.8210.82.11M
October 29, 2025209.6213.8213.8213.82093.12M
October 28, 2025209.4209.8209.8210.8207.21.63M
October 27, 2025206.4208.2208.2211.42068.08M
October 24, 2025201207.6207.6207.82012.24M
October 23, 2025204204204205.8203.42.19M
October 22, 2025203.6202.6202.6205201.24.61M
October 21, 2025202.8203203204.2201.21.19M
October 20, 2025200.4202.8202.8202.8197.82.51M
October 17, 2025185.4199.9199.9201.4183.34.65M
October 16, 2025192.5187.9187.9192.8187.841.59M
October 15, 2025192.7191.8191.81951912.4M
October 14, 2025189.4191191192.1189.32.52M
October 13, 2025188.21921921931882.2M
October 10, 2025191.5188.7188.7192.6188.71.78M
October 09, 2025190.1191.3191.3194.2190.13.52M
October 08, 2025191.9190.1190.1192.61904.49M
October 07, 2025192.3191.7191.7193.5190.632.85M
October 06, 2025191.2192.6192.6192.8188.62.99M
October 03, 2025183.6191.2191.2191.2183.44.33M
October 02, 2025181.5182.7182.7186.43181.53.04M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved