Man Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 236.60 | 242.50 | 236.60 | 242.50 | 182.79 | 4,718,138 |
| 2021-10-25 | 236.90 | 241.30 | 235.20 | 236.10 | 177.97 | 4,092,277 |
| 2021-10-22 | 234.90 | 236.40 | 232.85 | 236.30 | 178.12 | 3,059,023 |
| 2021-10-21 | 232.60 | 233.10 | 227.40 | 233.10 | 175.71 | 3,881,075 |
| 2021-10-20 | 229.40 | 231.00 | 228.00 | 228.00 | 171.86 | 3,291,990 |
| 2021-10-19 | 229.80 | 231.30 | 226.80 | 230.00 | 173.37 | 3,773,588 |
| 2021-10-18 | 227.60 | 233.10 | 226.90 | 229.20 | 172.77 | 5,647,983 |
| 2021-10-15 | 226.10 | 229.20 | 225.80 | 227.10 | 171.18 | 12,241,800 |
| 2021-10-14 | 219.70 | 228.40 | 218.70 | 225.40 | 169.90 | 8,651,393 |
← NewerPage 22 of 22 · 1,269 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0419 GBP |
| 2026-04-09 | 0.0846 GBP |
| 2025-08-07 | 0.0423 GBP |
| 2025-04-10 | 0.0869 GBP |
| 2024-08-08 | 0.0426 GBP |
| 2024-04-11 | 0.0854 GBP |
| 2023-08-10 | 0.0442 GBP |
| 2023-04-06 | 0.0807 GBP |
| 2022-08-11 | 0.0470 GBP |
| 2022-04-07 | 0.0674 GBP |
| 2021-08-05 | 0.0406 GBP |
| 2021-04-08 | 0.0410 GBP |
| 2020-08-06 | 0.0370 GBP |
| 2020-04-02 | 0.0410 GBP |
| 2019-08-08 | 0.0387 GBP |
| 2019-04-04 | 0.0406 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.