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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	265.4	273.2	273.2	276.52	265.4	1.15M
February 19, 2026	272.8	272.8	272.8	281	270.6	5.28M
February 18, 2026	274.8	278.8	278.8	278.8	273	2.19M
February 17, 2026	269.6	273.6	273.6	275	268.59	2.61M
February 16, 2026	268.2	270	270	270.8	265.2	3.98M
February 13, 2026	268.2	265.4	265.4	270.6	264.2	2.91M
February 12, 2026	265	268.2	268.2	272.8	261.2	3.56M
February 11, 2026	262	260.6	260.6	265.4	257	2.67M
February 10, 2026	265.2	265.8	265.8	268.2	262.6	2.09M
February 09, 2026	260.2	263.8	263.8	265.2	260.2	2.64M
February 06, 2026	259.2	260.4	260.4	262.6	257.6	1.62M
February 05, 2026	263	260	260	266.2	260	5.8M
February 04, 2026	264	263	263	265.8	258.6	3.74M
February 03, 2026	265	261.6	261.6	266.8	260.2	1.97M
February 02, 2026	262.6	264	264	264	255.2	2.96M
January 30, 2026	259.4	262.8	262.8	268.2	258.6	2.64M
January 29, 2026	259.2	259.8	259.8	263.8	256.4	8.33M
January 28, 2026	264	256.4	256.4	264	256.4	3.01M
January 27, 2026	262	258.2	258.2	262.6	258.2	3.65M
January 26, 2026	259	260	260	265.6	259	2.11M
January 23, 2026	263	263.6	263.6	265.8	263	966,384
January 22, 2026	265.2	265	265	266.4	262.4	3.07M
January 21, 2026	260	260	260	263.2	256.8	5.45M
January 20, 2026	261.8	258.2	258.2	262.6	257.4	3.7M
January 19, 2026	267.2	263	263	268.2	262	2.01M
January 16, 2026	263.8	271.8	271.8	272.2	263.8	2.12M
January 15, 2026	262.2	268.8	268.8	270.8	261.4	3.34M
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

Man Group Limited (EMG.L) LSE