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 Aug 2025 (Thu) 162.40 163.70 159.20 159.30 6,740,147
6th Aug 2025 (Wed) 165.60 168.10 165.60 165.90 2,142,070
5th Aug 2025 (Tue) 167.60 167.70 165.40 165.50 2,289,554
4th Aug 2025 (Mon) 161.50 167.90 161.50 166.40 2,790,543
1st Aug 2025 (Fri) 163.60 167.00 163.00 163.40 5,018,918
31st Jul 2025 (Thu) 171.00 171.70 164.40 164.90 7,238,832
30th Jul 2025 (Wed) 168.80 177.70 165.40 171.60 7,535,605
29th Jul 2025 (Tue) 178.20 179.00 174.30 175.50 2,958,397
28th Jul 2025 (Mon) 183.40 183.40 177.90 178.20 1,334,982
25th Jul 2025 (Fri) 181.90 181.90 178.00 179.50 11,323,043
24th Jul 2025 (Thu) 183.90 184.60 181.20 181.80 1,846,125
23rd Jul 2025 (Wed) 180.90 183.90 180.90 183.40 4,175,386
22nd Jul 2025 (Tue) 184.30 184.30 180.70 180.80 2,082,033
21st Jul 2025 (Mon) 184.80 184.80 182.60 183.30 2,031,562
18th Jul 2025 (Fri) 184.50 185.40 182.60 183.30 1,790,128
17th Jul 2025 (Thu) 179.20 183.50 179.00 182.90 2,981,639
16th Jul 2025 (Wed) 176.30 181.30 175.70 178.70 3,990,317
15th Jul 2025 (Tue) 175.30 178.80 175.30 176.50 3,427,928
14th Jul 2025 (Mon) 172.90 175.20 172.80 175.20 3,967,016
11th Jul 2025 (Fri) 177.50 177.50 173.70 174.50 3,519,391
10th Jul 2025 (Thu) 172.10 176.90 172.10 176.90 3,212,551
9th Jul 2025 (Wed) 172.40 173.80 169.80 171.80 4,695,931
8th Jul 2025 (Tue) 169.30 174.50 169.30 173.10 4,197,001
7th Jul 2025 (Mon) 171.90 174.40 171.80 173.20 1,523,854
4th Jul 2025 (Fri) 174.10 174.40 169.70 171.80 1,989,372
3rd Jul 2025 (Thu) 174.00 175.70 174.00 174.70 1,696,728
2nd Jul 2025 (Wed) 172.70 173.80 171.00 172.90 2,380,960
1st Jul 2025 (Tue) 168.90 172.30 168.80 172.30 3,120,574
30th Jun 2025 (Mon) 173.20 176.10 169.10 169.10 4,943,852
27th Jun 2025 (Fri) 173.80 177.30 173.80 177.30 3,281,790
26th Jun 2025 (Thu) 171.60 175.40 171.60 173.80 2,551,268
25th Jun 2025 (Wed) 173.80 173.90 170.60 171.50 2,136,636
24th Jun 2025 (Tue) 172.40 173.50 171.20 172.90 2,495,385
23rd Jun 2025 (Mon) 173.00 173.00 168.40 169.10 2,846,550
20th Jun 2025 (Fri) 174.10 175.30 172.10 172.10 12,502,905
19th Jun 2025 (Thu) 176.40 176.40 173.10 173.30 1,622,397
18th Jun 2025 (Wed) 174.70 177.00 174.70 175.40 2,479,764
17th Jun 2025 (Tue) 175.70 176.00 173.40 173.80 2,070,222
16th Jun 2025 (Mon) 170.50 175.10 170.50 174.00 2,011,654
13th Jun 2025 (Fri) 171.00 173.70 169.40 170.50 2,381,001
12th Jun 2025 (Thu) 179.00 179.00 172.90 173.50 1,649,895
11th Jun 2025 (Wed) 176.10 178.00 176.00 176.20 2,054,878
10th Jun 2025 (Tue) 179.00 179.20 176.40 176.60 2,279,809
9th Jun 2025 (Mon) 176.30 178.30 176.30 178.30 1,660,084
FTSE 100 Latest
Value9,095.53
Change-5.24