Man Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 256.60 | 259.40 | 254.80 | 257.80 | 254.35 | 1,890,765 |
| 2026-05-01 | 252.20 | 258.11 | 250.60 | 258.00 | 254.55 | 840,423 |
| 2026-04-30 | 250.00 | 256.00 | 246.80 | 255.00 | 251.59 | 4,835,623 |
| 2026-04-29 | 250.20 | 253.00 | 248.20 | 249.80 | 246.46 | 3,065,419 |
| 2026-04-28 | 252.00 | 254.00 | 248.80 | 252.20 | 248.83 | 5,007,398 |
| 2026-04-27 | 246.40 | 252.00 | 245.00 | 252.00 | 248.63 | 2,235,005 |
| 2026-04-24 | 241.40 | 249.91 | 241.40 | 246.80 | 243.50 | 3,192,408 |
| 2026-04-23 | 259.40 | 266.40 | 240.20 | 245.60 | 242.32 | 6,825,519 |
← NewerPage 3 of 3 · 128 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.