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
01/09/2025 164.00 164.30 161.99 164.20 1,155,840
29/08/2025 166.80 166.80 163.50 163.50 1,235,099
28/08/2025 167.00 168.50 165.90 165.90 1,001,961
27/08/2025 165.90 167.60 165.10 167.60 1,393,722
26/08/2025 165.80 170.00 165.30 165.70 4,000,553
22/08/2025 161.70 166.00 161.70 165.80 1,303,820
21/08/2025 161.90 162.88 161.00 162.00 1,708,109
20/08/2025 161.40 162.52 160.40 161.50 1,497,644
19/08/2025 157.10 162.60 157.10 162.10 1,531,441
18/08/2025 159.10 159.78 156.60 158.20 1,349,182
15/08/2025 159.70 162.30 158.90 158.90 1,650,190
14/08/2025 158.90 160.13 158.40 159.50 1,248,525
13/08/2025 158.00 158.60 156.90 158.20 1,595,528
12/08/2025 159.40 160.03 157.60 157.60 1,808,165
11/08/2025 158.00 160.00 157.67 158.50 2,220,311
08/08/2025 158.10 159.60 157.20 158.50 2,402,345
07/08/2025 162.40 163.70 159.16 159.30 3,101,317
06/08/2025 165.60 168.19 165.60 165.90 1,514,329
05/08/2025 167.60 167.74 165.40 165.50 2,014,420
04/08/2025 161.50 167.90 161.50 166.40 2,553,190
01/08/2025 163.60 167.00 162.99 163.40 3,106,780
31/07/2025 171.00 171.70 164.40 164.90 5,738,207
30/07/2025 168.80 177.70 165.40 171.60 3,980,537
29/07/2025 178.20 179.16 174.30 175.50 1,806,500
28/07/2025 183.40 183.40 177.47 178.20 1,248,088
25/07/2025 181.90 181.90 178.00 179.50 1,197,110
24/07/2025 183.90 184.69 181.20 181.80 1,449,583
23/07/2025 180.90 183.90 180.90 183.40 1,876,824
22/07/2025 184.30 184.30 180.70 180.80 1,552,859
21/07/2025 184.80 184.80 182.60 183.30 1,783,267

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