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	278.80p on 18-02-2026 at 19:40:05
Change	5.20p 1.9%
Buy	278.00p
Sell	277.60p

Last Trade:	Buy 6,384.00 at 277.50p
Day's Volume:	2,198,090
Last Close:	278.80p
Open:	274.80p
ISIN:	JE00BJ1DLW90

Day's Range	273.00p - 278.80p
52wk Range:	150.40p - 278.80p
Market Capitalisation:	£3.11b
VWAP:	277.95875p
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*	6,384	277.50p	SI Trade Negotiated Trade	17:29:52 - 18-Feb-26
Buy*	3,863	278.80p	Automatic Execution	16:35:23 - 18-Feb-26
Buy*	4,173	278.80p	Automatic Execution	16:35:23 - 18-Feb-26
Buy*	1,197,646	278.80p	Suspected BUY Trade	16:35:23 - 18-Feb-26
Buy*	2	278.00p	Automatic Execution	16:29:56 - 18-Feb-26
Buy*	1,670	277.80p	Automatic Execution	16:29:33 - 18-Feb-26
Buy*	102	277.80p	Automatic Execution	16:29:33 - 18-Feb-26
Buy*	10	277.80p	Automatic Execution	16:29:33 - 18-Feb-26
Buy*	2	277.80p	SI Trade	16:28:30 - 18-Feb-26
Sell*	50	277.40p	SI Trade	16:28:02 - 18-Feb-26

See more Man trades

Man (EMG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	274.80	278.80	273.00	278.80	2,198,090
17th Feb 2026 (Tue)	269.60	275.00	268.60	273.60	2,610,225
16th Feb 2026 (Mon)	268.20	270.80	266.80	270.00	3,976,784
13th Feb 2026 (Fri)	268.20	270.20	264.20	265.40	2,916,449
12th Feb 2026 (Thu)	265.00	272.80	263.20	268.20	3,561,965
11th Feb 2026 (Wed)	262.00	265.40	257.00	260.60	2,674,673
10th Feb 2026 (Tue)	265.20	268.20	262.60	265.80	2,086,871
9th Feb 2026 (Mon)	260.20	265.20	260.20	263.80	2,635,883
6th Feb 2026 (Fri)	259.20	262.40	257.80	260.40	1,622,505
5th Feb 2026 (Thu)	263.00	265.80	260.00	260.00	5,810,912
4th Feb 2026 (Wed)	264.00	265.80	258.80	263.00	3,735,855
3rd Feb 2026 (Tue)	265.00	266.80	260.40	261.60	1,972,997
2nd Feb 2026 (Mon)	262.60	264.00	255.20	264.00	3,005,333
30th Jan 2026 (Fri)	259.40	267.80	259.40	262.80	2,638,830
29th Jan 2026 (Thu)	259.20	263.80	257.20	259.80	6,572,127
28th Jan 2026 (Wed)	264.00	264.00	256.40	256.40	5,956,537
27th Jan 2026 (Tue)	262.00	262.00	258.20	258.20	3,645,203
26th Jan 2026 (Mon)	259.00	265.20	259.00	260.00	2,109,592
23rd Jan 2026 (Fri)	263.00	265.80	263.00	263.60	966,275
22nd Jan 2026 (Thu)	265.20	266.20	262.40	265.00	3,069,048
21st Jan 2026 (Wed)	260.00	263.20	256.80	260.00	5,448,882
20th Jan 2026 (Tue)	261.80	262.20	257.40	258.20	3,696,628
19th Jan 2026 (Mon)	267.20	267.20	262.20	263.00	2,002,701

See more Man price history

Date	Source	Headline
Man (EMG) Regulatory News
11th Feb 2026 4:00 pm	RNS	Holding(s) in Company
10th Feb 2026 5:39 pm	RNS	Holding(s) in Company
4th Feb 2026 2:03 pm	GNW	Man Group PLC : Form 8.3 - Dauch Corporation
2nd Feb 2026 7:00 am	RNS	Total Voting Rights
28th Jan 2026 7:00 am	RNS	Directorate change
2nd Jan 2026 4:01 pm	RNS	Holding(s) in Company
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
24th Dec 2025 1:00 pm	RNS	Holding(s) in Company
24th Dec 2025 1:00 pm	RNS	Holding(s) in Company

See more Man regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01