Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Man (EMG) Share Price

Intraday
Historical

Price	207.80p on 07-11-2025 at 19:40:06
Change	-1.40p -0.67%
Buy	206.80p
Sell	206.40p

Last Trade:	Buy 531,511.00 at 207.80p
Day's Volume:	1,276,612
Last Close:	207.80p
Open:	209.40p
ISIN:	JE00BJ1DLW90

Day's Range	206.20p - 211.00p
52wk Range:	150.40p - 221.20p
Market Capitalisation:	£2.32b
VWAP:	208.24864p
Shares in Issue:	1.12b

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Man (EMG) Latest Trades
Buy*	531,511	207.80p	Suspected BUY Trade	16:35:06 - 07-Nov-25
Unknown*	0	206.40p	SI Trade	16:29:30 - 07-Nov-25
Buy*	19	206.631p	Ordinary	16:29:22 - 07-Nov-25
Buy*	2,362	206.6246p	Ordinary	16:29:16 - 07-Nov-25
Buy*	481	206.625p	Ordinary	16:28:53 - 07-Nov-25
Sell*	619	206.60p	Automatic Execution	16:28:43 - 07-Nov-25
Sell*	2,000	206.60p	Automatic Execution	16:28:43 - 07-Nov-25
Sell*	1,212	206.60p	Automatic Execution	16:28:43 - 07-Nov-25
Buy*	3,194	206.80p	Automatic Execution	16:28:43 - 07-Nov-25
Buy*	1,201	206.80p	Automatic Execution	16:28:43 - 07-Nov-25

See more Man trades

Man (EMG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Nov 2025 (Fri)	209.40	211.00	206.20	207.80	1,276,612
6th Nov 2025 (Thu)	210.20	212.00	208.60	209.20	4,138,962
5th Nov 2025 (Wed)	211.20	211.40	208.00	208.80	3,423,597
4th Nov 2025 (Tue)	209.20	211.60	207.80	210.20	3,343,682
3rd Nov 2025 (Mon)	210.40	212.00	208.40	212.00	2,039,796
31st Oct 2025 (Fri)	210.60	213.60	209.00	210.20	1,562,408
30th Oct 2025 (Thu)	212.00	213.40	210.80	213.00	2,106,297
29th Oct 2025 (Wed)	209.60	213.80	209.20	213.80	3,116,135
28th Oct 2025 (Tue)	209.40	210.60	208.40	209.80	1,625,901
27th Oct 2025 (Mon)	206.40	211.40	206.00	208.20	8,078,653
24th Oct 2025 (Fri)	201.00	207.80	201.00	207.60	2,246,794
23rd Oct 2025 (Thu)	204.00	205.80	203.40	204.00	2,185,296
22nd Oct 2025 (Wed)	203.60	205.00	201.20	202.60	4,607,098
21st Oct 2025 (Tue)	202.80	203.80	201.20	203.80	2,595,472
20th Oct 2025 (Mon)	200.40	202.80	197.90	202.80	2,518,525
17th Oct 2025 (Fri)	185.40	201.20	184.30	199.90	4,724,788
16th Oct 2025 (Thu)	192.50	192.80	187.90	187.90	1,588,898
15th Oct 2025 (Wed)	192.70	195.00	191.00	191.80	2,396,949
14th Oct 2025 (Tue)	189.40	192.00	189.40	191.00	2,523,899
13th Oct 2025 (Mon)	188.20	193.00	188.00	192.00	2,200,186
10th Oct 2025 (Fri)	191.50	192.40	188.70	188.70	1,784,687
9th Oct 2025 (Thu)	190.10	194.00	190.10	191.30	3,524,028
8th Oct 2025 (Wed)	191.90	192.10	190.00	190.10	5,058,284

See more Man price history

Date	Source	Headline
Man (EMG) Regulatory News
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares*
3rd Nov 2025 7:00 am	RNS	Total Voting Rights
31st Oct 2025 7:00 am	RNS	Transaction in Own Shares
30th Oct 2025 7:00 am	RNS	Transaction in Own Shares
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
22nd Oct 2025 7:00 am	RNS	Transaction in Own Shares

See more Man regulatory news

FTSE 100 Latest

Value9,682.57

Change-53.21