livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Man Group - (EMG) share price history


Man Group share priceEMG share price tradesEMG Fundamentals watchlistADD to watchlist
Man Group - (EMG) share price history
Date Open High Low Close Volume
11/07/2025 177.50 177.50 173.70 174.50 2,564,136
10/07/2025 172.10 176.90 172.10 176.90 2,833,597
09/07/2025 172.40 173.80 169.80 171.80 3,217,727
08/07/2025 169.30 174.50 169.30 173.10 2,391,089
07/07/2025 171.90 174.40 171.46 173.20 1,355,602
04/07/2025 174.10 174.78 169.70 171.80 1,866,020
03/07/2025 174.00 175.70 174.00 174.70 1,276,284
02/07/2025 172.70 173.84 170.90 172.90 2,343,263
01/07/2025 168.90 172.30 168.80 172.30 2,603,431
30/06/2025 173.20 176.26 169.10 169.10 4,609,830
27/06/2025 173.80 177.30 173.80 177.30 2,718,621
26/06/2025 171.60 175.40 171.60 173.80 2,169,730
25/06/2025 173.80 173.90 170.60 171.50 1,923,404
24/06/2025 172.40 173.50 171.14 172.90 1,725,071
23/06/2025 173.00 173.00 168.40 169.10 2,058,904
20/06/2025 174.10 175.30 172.10 172.10 10,170,113
19/06/2025 176.40 176.40 173.10 173.30 1,386,248
18/06/2025 174.70 177.02 174.52 175.40 1,987,602
17/06/2025 175.70 176.19 173.40 173.80 1,704,725
16/06/2025 170.50 175.12 170.50 174.00 1,696,496
13/06/2025 171.00 175.14 169.40 170.50 2,124,346
12/06/2025 179.00 179.00 172.78 173.50 1,488,276
11/06/2025 176.10 178.42 175.96 176.20 1,856,060
10/06/2025 179.00 179.20 176.36 176.60 2,165,986
09/06/2025 176.30 178.58 176.30 178.30 1,601,439
06/06/2025 174.00 177.69 174.00 176.90 1,511,698
05/06/2025 174.50 176.52 174.40 176.50 2,321,759
04/06/2025 177.00 177.00 174.60 174.60 2,313,126
03/06/2025 177.30 177.71 172.88 175.90 1,625,918
02/06/2025 174.40 177.60 174.40 176.60 1,950,109

Man Group - (EMG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z