Man Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 209.00 | 211.40 | 206.80 | 211.40 | 201.87 | 2,556,901 |
| 2025-11-10 | 207.40 | 210.20 | 206.80 | 209.00 | 199.58 | 1,232,464 |
| 2025-11-07 | 209.40 | 211.00 | 206.20 | 207.80 | 198.44 | 1,277,013 |
| 2025-11-06 | 210.20 | 212.20 | 208.60 | 209.20 | 199.77 | 4,139,082 |
| 2025-11-05 | 211.20 | 211.40 | 208.00 | 208.80 | 199.39 | 3,426,465 |
| 2025-11-04 | 209.20 | 211.80 | 207.74 | 210.20 | 200.73 | 3,344,352 |
| 2025-11-03 | 210.40 | 212.00 | 208.00 | 212.00 | 202.45 | 2,040,421 |
| 2025-10-31 | 210.60 | 213.80 | 208.64 | 210.20 | 200.73 | 1,562,554 |
| 2025-10-30 | 212.00 | 213.80 | 210.80 | 213.00 | 203.40 | 2,106,510 |
| 2025-10-29 | 209.60 | 213.80 | 209.00 | 213.80 | 204.17 | 3,116,312 |
| 2025-10-28 | 209.40 | 210.80 | 207.20 | 209.80 | 200.35 | 1,626,086 |
| 2025-10-27 | 206.40 | 211.40 | 206.00 | 208.20 | 198.82 | 8,078,941 |
| 2025-10-24 | 201.00 | 207.80 | 201.00 | 207.60 | 198.25 | 2,246,926 |
| 2025-10-23 | 204.00 | 205.80 | 203.40 | 204.00 | 194.81 | 2,185,446 |
← NewerPage 5 of 5 · 254 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.