Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Man (EMG) Share Price History

Time period:
to
Date Open High Low Close Volume
7th May 2025 (Wed) 167.10 170.00 166.60 168.30 2,921,029
6th May 2025 (Tue) 168.60 169.80 164.70 167.50 6,249,147
5th May 2025 (Mon) 167.40 167.40 167.40 167.40 0
2nd May 2025 (Fri) 167.70 168.90 166.10 167.40 4,693,900
1st May 2025 (Thu) 164.30 166.80 163.80 165.90 2,090,464
30th Apr 2025 (Wed) 165.80 166.80 161.30 163.00 7,443,885
29th Apr 2025 (Tue) 165.00 167.90 164.90 164.90 2,667,025
28th Apr 2025 (Mon) 162.20 166.80 162.20 164.60 3,916,541
25th Apr 2025 (Fri) 165.90 167.30 164.00 164.40 5,928,899
24th Apr 2025 (Thu) 163.80 165.40 161.90 164.10 1,787,003
23rd Apr 2025 (Wed) 160.90 166.60 160.00 164.00 4,673,328
22nd Apr 2025 (Tue) 156.00 158.40 153.40 158.40 4,290,366
21st Apr 2025 (Mon) 156.00 156.00 156.00 156.00 0
18th Apr 2025 (Fri) 156.00 156.00 156.00 156.00 0
17th Apr 2025 (Thu) 158.10 159.50 150.40 156.00 7,716,724
16th Apr 2025 (Wed) 161.00 161.00 158.00 159.20 2,748,133
15th Apr 2025 (Tue) 158.20 162.00 158.20 160.60 4,418,563
14th Apr 2025 (Mon) 160.60 161.40 158.00 159.00 3,898,629
11th Apr 2025 (Fri) 160.80 162.70 155.90 156.50 3,016,653
10th Apr 2025 (Thu) 172.00 173.90 160.60 160.80 4,209,197
9th Apr 2025 (Wed) 164.80 165.80 159.50 163.90 8,058,065
8th Apr 2025 (Tue) 166.40 173.90 166.40 169.30 6,114,668
7th Apr 2025 (Mon) 164.40 171.40 161.80 164.70 6,600,078
4th Apr 2025 (Fri) 185.30 187.20 173.90 174.60 4,192,117
3rd Apr 2025 (Thu) 191.20 193.60 185.60 186.40 2,664,451
2nd Apr 2025 (Wed) 193.90 196.20 193.00 195.60 1,458,698
1st Apr 2025 (Tue) 200.20 200.20 194.30 194.80 6,992,658
31st Mar 2025 (Mon) 207.00 207.00 198.00 198.10 5,428,927
28th Mar 2025 (Fri) 207.20 210.00 207.20 208.00 2,939,931
27th Mar 2025 (Thu) 210.00 210.60 207.60 207.80 3,081,496
26th Mar 2025 (Wed) 212.00 212.60 210.40 210.60 2,895,300
25th Mar 2025 (Tue) 209.00 211.60 209.00 209.60 2,608,294
24th Mar 2025 (Mon) 207.20 210.20 207.20 208.80 1,620,140
21st Mar 2025 (Fri) 207.00 208.20 205.60 207.80 5,273,054
20th Mar 2025 (Thu) 209.00 212.40 206.00 208.40 3,022,240
19th Mar 2025 (Wed) 206.80 212.20 206.80 211.80 2,136,653
18th Mar 2025 (Tue) 208.80 211.80 208.80 210.20 1,729,169
17th Mar 2025 (Mon) 209.60 209.80 207.80 209.40 1,480,797
14th Mar 2025 (Fri) 206.00 209.20 206.00 209.20 1,999,562
13th Mar 2025 (Thu) 207.00 209.80 205.80 206.00 2,975,256
12th Mar 2025 (Wed) 208.00 210.40 207.40 208.20 2,721,995
11th Mar 2025 (Tue) 206.20 214.80 206.20 210.00 26,373,234
10th Mar 2025 (Mon) 208.80 210.20 205.20 207.20 8,636,534
FTSE 100 Latest
Value8,559.33
Change-38.09