Cboe UK GBp

Man Group Plc (EMGL.XC)

174.00
-0.35
(-0.20%)
At close: May 21 at 4:26:40 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 21, 2025174.20174.90172.90174.00174.00413,838
May 20, 2025172.60175.90171.90174.35174.35698,603
May 19, 2025173.00174.10170.60172.10172.10411,880
May 16, 2025173.20174.80172.10172.90172.90424,511
May 15, 2025174.60174.60172.10172.40172.40456,333
May 14, 2025178.70178.95173.40173.90173.90610,096
May 13, 2025176.40177.80175.40177.10177.10472,155
May 12, 2025176.30179.00174.60175.05175.05527,561
May 9, 2025171.80173.70171.50173.00173.00486,740
May 8, 2025171.40174.80169.50171.45171.45613,704
May 7, 2025167.60170.20166.90168.20168.20415,110
May 6, 2025168.60169.90164.80166.30166.30929,055
May 2, 2025167.20168.90166.10167.70167.70399,090
May 1, 2025163.90166.70163.90166.50166.50259,153
Apr 30, 2025166.50167.20161.35162.95162.95475,154
Apr 29, 2025165.40167.90165.00165.80165.80509,507
Apr 28, 2025164.70166.70162.60164.55164.55515,662
Apr 25, 2025166.10166.50164.20165.10165.10172,389
Apr 24, 2025163.90165.30162.00164.30164.30451,082
Apr 23, 2025160.80166.65159.90163.70163.701,075,256
Apr 22, 2025155.80158.20153.40158.20158.20609,985
Apr 17, 2025159.10159.10150.50157.00157.001,190,799
Apr 16, 2025161.00161.00158.00158.75158.75734,501
Apr 15, 2025159.70162.00159.30161.00161.00768,205
Apr 14, 2025161.40161.40158.00158.25158.25891,663
Apr 11, 2025162.40162.60155.95156.90156.90480,047
Apr 10, 2025 8.643275 Dividend
Apr 10, 2025172.00174.00160.50160.65160.65708,425
Apr 9, 2025165.80165.80159.40164.10163.981,424,485
Apr 8, 2025167.50173.90167.40169.60169.48904,185
Apr 7, 2025162.80171.40161.80164.90164.781,145,012
Apr 4, 2025186.10187.10173.70175.60175.48842,453
Apr 3, 2025192.60192.90185.60185.90185.77470,092
Apr 2, 2025195.30196.15193.00195.90195.76250,687
Apr 1, 2025199.10199.80194.30195.65195.51473,582
Mar 31, 2025206.60206.60198.20199.40199.26644,368
Mar 28, 2025208.40210.20207.80208.30208.15480,279
Mar 27, 2025210.00210.60207.60208.60208.45373,726
Mar 26, 2025211.00212.80210.40211.10210.95435,498
Mar 25, 2025209.20211.80209.20210.70210.55155,408
Mar 24, 2025208.60210.20208.00209.60209.45282,480
Mar 21, 2025207.60208.20206.00207.40207.25219,162
Mar 20, 2025212.20212.20206.00207.70207.55380,149
Mar 19, 2025210.40212.20209.00212.20212.05288,463
Mar 18, 2025210.20211.80209.60210.40210.25371,677
Mar 17, 2025210.60210.60207.80208.40208.25283,047
Mar 14, 2025206.20208.60206.20208.20208.05589,860
Mar 13, 2025208.20209.80205.80206.60206.45710,651
Mar 12, 2025210.20210.30207.40208.40208.25381,282
Mar 11, 2025207.20214.80206.80209.60209.45790,738
Mar 10, 2025210.00210.20205.20205.40205.25526,776
Mar 7, 2025209.60210.80208.00209.40209.25401,904
Mar 6, 2025211.00213.30209.00211.20211.05496,646
Mar 5, 2025201.80210.00201.80209.60209.45756,345
Mar 4, 2025205.00207.60201.20201.60201.46957,059
Mar 3, 2025211.60212.40204.60206.90206.75823,459
Feb 28, 2025213.00217.80212.00213.80213.65687,035
Feb 27, 2025220.20221.20211.80216.20216.051,893,849
Feb 26, 2025206.20209.20206.00209.00208.85707,266
Feb 25, 2025208.80209.40205.60206.60206.45461,118
Feb 24, 2025212.60212.80207.80209.20209.05530,019
Feb 21, 2025212.40214.80211.80212.20212.05339,261
Feb 20, 2025210.80212.80210.60211.40211.25294,293
Feb 19, 2025212.80213.20209.20210.40210.25317,085
Feb 18, 2025213.80214.40211.40212.40212.25288,956
Feb 17, 2025216.00217.80214.80215.00214.85103,366
Feb 14, 2025210.40216.20210.20215.20215.05426,333
Feb 13, 2025209.20211.20207.80210.80210.65248,685
Feb 12, 2025208.40216.30208.40209.00208.85579,813
Feb 11, 2025209.40211.60208.00208.20208.05229,927
Feb 10, 2025209.80212.60209.80211.80211.65134,858
Feb 7, 2025211.80213.80208.80209.20209.05307,161
Feb 6, 2025213.20215.50211.80214.10213.95374,619
Feb 5, 2025212.40212.40209.80211.70211.55289,829
Feb 4, 2025212.00212.00209.20210.30210.15696,462
Feb 3, 2025210.80212.80209.40212.80212.65254,537
Jan 31, 2025214.40215.80213.00214.80214.65136,967
Jan 30, 2025210.80215.20210.80214.20214.05334,243
Jan 29, 2025210.20210.60208.20210.20210.05319,666
Jan 28, 2025205.40210.20205.00208.40208.25256,889
Jan 27, 2025203.40205.20203.20204.10203.96532,351
Jan 24, 2025207.40207.80203.80204.00203.86233,293
Jan 23, 2025209.20209.20206.50207.40207.25447,806
Jan 22, 2025210.60212.00208.60208.80208.65267,280
Jan 21, 2025211.00212.20209.20210.00209.85312,705
Jan 20, 2025209.20211.60208.60211.00210.85457,855
Jan 17, 2025206.60209.40205.00207.20207.05663,475
Jan 16, 2025209.60209.60205.40206.80206.65236,165
Jan 15, 2025202.60208.00202.60206.90206.75985,565
Jan 14, 2025205.60205.80200.20200.80200.66441,596
Jan 13, 2025203.60208.20203.40205.00204.86311,408
Jan 10, 2025206.60207.60203.80204.20204.06266,229
Jan 9, 2025203.60207.00199.60206.40206.25668,316
Jan 8, 2025208.60209.20201.00202.20202.06736,416
Jan 7, 2025212.20213.00208.60209.80209.65854,922
Jan 6, 2025215.40217.60213.00214.30214.15293,230
Jan 3, 2025213.40215.20212.40214.40214.25278,043
Jan 2, 2025215.00215.20213.20214.20214.05128,918
Dec 31, 2024211.20214.40211.20213.80213.6552,004
Dec 30, 2024211.40211.40210.00211.20211.05134,219
Dec 27, 2024210.80212.00210.80211.80211.65185,330
Dec 24, 2024210.00211.20210.00210.80210.6531,827
Dec 23, 2024208.40210.20208.00209.40209.25147,464
Dec 20, 2024208.60209.20207.00209.00208.85306,679
Dec 19, 2024206.60209.10205.80209.10208.95304,965
Dec 18, 2024206.20209.40205.40208.60208.45176,872
Dec 17, 2024208.80210.00206.00206.40206.25147,773
Dec 16, 2024211.20211.60209.80210.80210.65241,682
Dec 13, 2024213.50213.90209.80211.20211.05170,366
Dec 12, 2024213.60214.40211.20214.00213.85496,174
Dec 11, 2024211.80217.80211.80213.80213.65317,596
Dec 10, 2024208.60210.20207.40209.00208.85239,648
Dec 9, 2024208.40210.80208.00209.80209.65223,954
Dec 6, 2024208.80210.80205.90206.80206.65202,171
Dec 5, 2024208.00209.40206.20209.00208.85182,345
Dec 4, 2024206.80209.20206.40206.50206.35207,373
Dec 3, 2024209.20209.60206.20206.60206.45212,936
Dec 2, 2024211.20212.60209.50209.80209.65299,283
Nov 29, 2024209.60210.60209.00210.40210.25125,641
Nov 28, 2024209.20210.60208.80209.40209.2579,543
Nov 27, 2024206.20209.60206.00208.20208.05241,992
Nov 26, 2024209.40211.20206.00206.00205.85323,018
Nov 25, 2024210.80211.60208.80210.90210.75205,630
Nov 22, 2024208.80209.60206.00209.00208.85284,298
Nov 21, 2024205.40207.80205.40207.00206.85216,253
Nov 20, 2024208.40209.00205.80206.00205.85143,752
Nov 19, 2024210.80210.80206.20207.30207.15266,204
Nov 18, 2024207.00210.60207.00210.60210.45342,285
Nov 15, 2024204.60207.80203.60206.60206.45301,427
Nov 14, 2024203.40205.20203.00204.60204.46288,086
Nov 13, 2024202.20203.60200.80203.00202.86409,355
Nov 12, 2024202.20204.20202.00202.40202.26728,924
Nov 11, 2024201.00205.80200.60205.20205.05287,869
Nov 8, 2024204.50204.50198.70198.80198.66394,270
Nov 7, 2024202.00203.40201.40202.00201.86167,294
Nov 6, 2024202.60204.60199.85201.60201.46427,066
Nov 5, 2024200.60201.70198.90200.00199.86297,967
Nov 4, 2024201.60203.60201.00201.00200.86378,849
Nov 1, 2024199.20201.80198.40200.80200.66310,195
Oct 31, 2024198.20199.50196.70197.80197.66471,287
Oct 30, 2024199.00203.00198.25199.20199.06498,860
Oct 29, 2024205.20205.20198.25198.90198.76725,216
Oct 28, 2024205.20206.40204.00204.80204.66514,498
Oct 25, 2024205.40206.60204.20204.60204.46480,070
Oct 24, 2024204.20205.80202.80204.50204.36298,149
Oct 23, 2024205.20207.20203.20203.20203.06793,952
Oct 22, 2024209.40209.80207.80209.10208.95445,190
Oct 21, 2024211.20213.00209.00209.40209.25544,513
Oct 18, 2024212.60213.60209.60211.40211.25517,412
Oct 17, 2024209.20214.00206.20213.40213.25454,438
Oct 16, 2024210.40213.80208.20213.40213.25560,887
Oct 15, 2024206.00210.00204.20210.00209.851,082,902
Oct 14, 2024210.20213.20210.20212.90212.75599,351
Oct 11, 2024211.20213.80210.00211.00210.85450,155
Oct 10, 2024214.00215.00210.00210.80210.65445,724
Oct 9, 2024208.80211.80208.60209.80209.65982,052
Oct 8, 2024213.40213.60209.20210.00209.85419,247
Oct 7, 2024221.20221.20215.40215.80215.65331,598
Oct 4, 2024218.40221.60218.00220.90220.74146,913
Oct 3, 2024221.20221.20217.60218.30218.15172,813
Oct 2, 2024220.20220.80218.10220.40220.24291,286
Oct 1, 2024212.40218.30211.60217.40217.25505,428
Sep 30, 2024215.20216.10212.20212.80212.65348,292
Sep 27, 2024217.20217.80215.60216.60216.45242,999
Sep 26, 2024213.80217.80213.80217.40217.25779,093
Sep 25, 2024214.60217.40213.40213.40213.25310,392
Sep 24, 2024211.20217.40210.40215.40215.25788,457
Sep 23, 2024211.80212.60208.80209.60209.45440,502
Sep 20, 2024219.80221.00212.20213.00212.85556,212
Sep 19, 2024217.80222.00217.60220.40220.24586,337
Sep 18, 2024212.20216.20211.50215.20215.05335,376
Sep 17, 2024213.40215.40212.20213.40213.251,112,143
Sep 16, 2024212.00213.20211.20212.00211.85332,972
Sep 13, 2024212.80215.40211.20212.80212.65438,574
Sep 12, 2024212.70213.60210.60210.60210.45424,473
Sep 11, 2024211.20213.20209.60209.80209.65421,303
Sep 10, 2024208.20212.80208.20211.00210.85297,713
Sep 9, 2024209.60209.60205.80208.50208.35510,792
Sep 6, 2024213.80213.80208.00208.00207.85427,203
Sep 5, 2024215.40217.80213.80213.80213.65305,068
Sep 4, 2024214.60218.60213.00216.20216.05666,617
Sep 3, 2024219.40219.40215.80216.40216.25266,247
Sep 2, 2024224.20224.40217.00218.40218.25216,583
Aug 30, 2024224.20225.60222.40222.40222.24151,726
Aug 29, 2024223.20225.00222.80223.40223.24123,831
Aug 28, 2024224.90225.20221.50222.60222.44368,061
Aug 27, 2024226.00228.00224.40224.80224.64300,948
Aug 23, 2024226.20227.80224.60227.40227.24492,177
Aug 22, 2024226.20227.20225.40225.80225.64499,905
Aug 21, 2024224.20227.00224.20226.30226.14289,712
Aug 20, 2024227.60228.90223.20223.60223.44149,070
Aug 19, 2024223.20228.00223.20226.80226.64290,173
Aug 16, 2024225.80227.80223.80226.00225.84507,451
Aug 15, 2024219.40225.60218.80224.80224.64240,038
Aug 14, 2024221.80222.20218.60219.70219.54521,451
Aug 13, 2024215.20218.20214.60217.80217.65397,433
Aug 12, 2024215.40216.20213.60214.40214.25218,208
Aug 9, 2024213.60215.60212.60214.00213.85435,310
Aug 8, 2024 4.2599998 Dividend
Aug 8, 2024212.00214.60208.80212.60212.45408,679
Aug 7, 2024218.80219.80217.00217.00216.80808,298
Aug 6, 2024223.00224.60216.40217.40217.20793,825
Aug 5, 2024226.40226.40219.40220.40220.20702,007
Aug 2, 2024234.40235.00227.80229.10228.89459,403
Aug 1, 2024241.80243.20237.20237.20236.99782,794
Jul 31, 2024245.40248.40244.00244.00243.78293,390
Jul 30, 2024242.20247.00237.40244.80244.581,010,154
Jul 29, 2024257.80258.80244.80246.20245.98391,546
Jul 26, 2024255.80259.60254.00259.40259.17596,584
Jul 25, 2024250.40252.60247.20252.40252.17268,080
Jul 24, 2024254.40255.60251.60252.40252.17246,177
Jul 23, 2024256.80256.80252.60255.40255.17221,291
Jul 22, 2024254.00256.60252.80256.20255.97418,766
Jul 19, 2024253.20253.20250.60251.80251.57332,406
Jul 18, 2024255.00258.20254.80255.80255.57533,918
Jul 17, 2024252.40254.60251.10254.40254.17406,510
Jul 16, 2024254.80255.60252.40253.80253.57514,193
Jul 15, 2024257.80261.00253.60254.10253.87443,582
Jul 12, 2024258.40262.00258.40260.20259.97464,794
Jul 11, 2024258.70261.20256.40261.20260.96381,061
Jul 10, 2024246.00258.00246.00258.00257.77505,700
Jul 9, 2024248.30248.80244.60247.00246.78315,029
Jul 8, 2024246.00250.00245.50248.40248.18244,756
Jul 5, 2024249.00251.60245.20246.60246.38313,146
Jul 4, 2024246.60247.40245.50247.20246.98202,335
Jul 3, 2024241.00246.00239.00245.40245.18375,222
Jul 2, 2024242.20242.60239.80240.20239.98196,463
Jul 1, 2024245.60246.20242.40244.20243.98168,108
Jun 28, 2024243.40245.40241.40242.40242.18242,898
Jun 27, 2024245.40245.40242.40243.60243.38198,938
Jun 26, 2024245.10246.40242.20243.20242.98720,147
Jun 25, 2024248.60248.60243.80244.60244.38437,303
Jun 24, 2024246.20247.80241.80247.20246.98539,641
Jun 21, 2024250.20251.50246.80247.40247.18447,626
Jun 20, 2024247.40250.60247.40250.40250.17216,075
Jun 19, 2024248.60250.80247.60248.20247.98328,686
Jun 18, 2024246.70249.00246.20248.20247.98435,229
Jun 17, 2024246.00248.40245.20247.60247.38408,606
Jun 14, 2024248.40249.20242.60243.40243.18934,789
Jun 13, 2024254.00254.20247.80248.40248.18446,841
Jun 12, 2024255.00258.20253.80256.60256.37311,593
Jun 11, 2024256.60257.80253.20253.60253.37319,831
Jun 10, 2024253.00254.80251.80253.80253.57228,403
Jun 7, 2024254.30254.40249.40253.20252.97417,545
Jun 6, 2024259.00260.80255.40255.60255.37224,049
Jun 5, 2024262.20263.60257.40258.90258.67328,339
Jun 4, 2024263.60264.70261.00262.60262.36289,933
Jun 3, 2024262.20263.80261.60263.20262.96424,919
May 31, 2024266.20266.20262.60263.40263.16169,818
May 30, 2024262.80266.30262.20264.00263.76232,227
May 29, 2024259.80263.10259.40262.20261.96350,598
May 28, 2024261.60263.40258.60260.60260.36430,465
May 24, 2024252.60262.40251.00261.40261.16349,842
May 23, 2024255.60257.00250.80253.40253.17562,618
May 22, 2024255.80256.80253.80255.40255.17251,331
May 21, 2024254.60256.90253.80256.80256.57196,181