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
16/09/2025 158.40 161.27 158.40 159.60 1,979,847
15/09/2025 156.30 159.20 155.67 158.80 1,279,841
12/09/2025 157.60 158.40 154.76 156.00 1,511,360
11/09/2025 158.20 158.20 154.36 156.60 3,412,977
10/09/2025 157.10 158.26 154.25 154.70 2,525,842
09/09/2025 159.30 160.40 157.16 157.50 1,938,714
08/09/2025 159.10 160.50 158.40 159.40 2,200,070
05/09/2025 160.00 161.62 158.94 159.00 1,421,948
04/09/2025 156.70 159.50 156.70 158.90 1,208,638
03/09/2025 158.10 159.30 156.10 157.80 2,269,349
02/09/2025 164.30 164.50 156.31 157.70 3,447,383
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

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