LSE, EMG End of Day and Historical Share Prices [Man Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, EMG: Man Group PLC

01 Sep 2025

LAST: 164.2	CHANGE: 0.70	OPEN: 164.0	HIGH: 164.3	ASK: 210.0	VOLUME: 1.27M
LAST: 164.2	CHG(%): 0.43	PREV: 163.5	LOW: 161.9	BID: 161.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	164.0	164.3	161.9	164.2	1.27M
29 Aug 25	166.8	167.5	163.5	163.5	1.33M
28 Aug 25	167.0	168.7	165.9	165.9	3.24M
27 Aug 25	165.9	167.6	165.1	167.6	1.43M
26 Aug 25	165.8	170.0	165.3	165.7	4.35M
25 Aug 25	161.7	166.0	161.7	165.8	6.25M
22 Aug 25	161.7	166.0	161.7	165.8	6.25M
21 Aug 25	161.9	163.2	161.0	162.0	4.92M
20 Aug 25	161.4	162.6	160.4	161.5	1.63M
19 Aug 25	157.1	162.6	157.1	162.1	1.87M

COMPANY PROFILE

Name:	Man Group PLC
About:	Man Group Limited is a publicly owned investment manager. The firm provides long-only and alternative investment management services worldwide. It offers a range of liquid investment products and solutions, which include quantitative, multi-manager and discretionary investment styles, and span across various asset classes, like equity, real estate, currency, credit, volatility, and commodities. The firm distributes its products and solutions directly to institutions and to private investors through a global network of intermediaries. Man Group Limited was founded in 1783 and is based in St. Helier, Jersey with an additional office in London, United Kingdom.
Industry:	Asset Management
Address:	Riverbank House, 2 Swan Lane, London, United Kingdom, EC4R 3AD
Website:	https://www.man.com
ISIN:	JE00BJ1DLW90
LEI:	2549003YWC1DW6LALB09

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 12, 1994

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.83
DivYield:	0.00
Div/Share:	0.17
PtB:	1.72
PtS:	1.43
EBITDA:	277M
Shares:	1.126B
Market Cap:	184.883B

TECHNICAL INDICATORS

MA5:	165.38
MA10:	164.41
MA20:	162.33
MA50:	169.96
MA100:	170.07
MA200:	188.36
STO9:	31.76
STO14:	50.85
RSI14:	64.80
WPR14:	-36.17
MTM14:	6.00
ROC14:	0.04
ATR:	3.33
Week High:	170.00
Week Low:	161.70
Month High:	170.00
Month Low:	156.60
Year High:	224.60
Year Low:	150.40

RECENT SPLITS

Date	Ratio
26 Nov 2007	7-8
14 Aug 2006	6-1

RECENT DIVIDENDS

Date	Amount
07 Aug 2025	$0.04
10 Apr 2025	$0.09
08 Aug 2024	$0.04
11 Apr 2024	$0.09
10 Aug 2023	$0.04
06 Apr 2023	$0.08
11 Aug 2022	$0.05
07 Apr 2022	$0.07
05 Aug 2021	$0.04
08 Apr 2021	$0.04