Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Man Group (EMG) Stock Chart & Stock Price History

Man Group logo
GBX 165.80 +3.80 (+2.35%)
As of 08/22/2025 12:38 PM Eastern
Compare

Man Group Stock Price Performance

The Man Group (EMG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 26.70%, with a year-to-date return of -22.67%. In the past month, the stock has decreased 9.60%, reflecting recent market activity.

As of the latest close, Man Group traded at GBX 165.80 with a market cap of £2.39 billion and volume of 6.25 million shares. Five years ago, the stock traded at GBX 126.50, representing a 31.07% increase over that period. At the time, it had a market cap of £1.87 billion and a volume of 1.75 million shares.

Receive EMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Man Group and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+4.80%
1 Month
Performance
-9.60%
3 Month
Performance
-2.59%
Year-To-Date
Performance
-22.67%
1 Year
Performance
-26.70%
5 Year
Performance
+31.07%

EMG Stock Chart for Saturday, August, 23, 2025

EMG Chart by TradingView

Man Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025GBX 162GBX 165.80
+2.35%		GBX 166GBX 161.706.25 million shs£2.39 billion
08/21/2025GBX 161.50GBX 162
+0.31%		GBX 163.20GBX 1614.92 million shs£2.34 billion
08/20/2025GBX 162.10GBX 161.50
-0.37%		GBX 162.60GBX 160.401.64 million shs£2.33 billion
08/19/2025GBX 158.20GBX 162.10
+2.47%		GBX 162.60GBX 157.101.97 million shs£2.34 billion
08/18/2025GBX 161.25GBX 158.20
-1.89%		GBX 159.90GBX 156.609.69 million shs£2.28 billion
08/15/2025GBX 159.50GBX 161.25
+1.10%		GBX 162.30GBX 158.902.31 million shs£2.33 billion
08/14/2025GBX 158.10GBX 159.50
+0.89%		GBX 160.13GBX 158.306.32 million shs£2.30 billion
08/13/2025GBX 157.60GBX 158.10
+0.32%		GBX 158.70GBX 156.908.56 million shs£2.28 billion
08/12/2025GBX 158.50GBX 157.60
-0.57%		GBX 160.20GBX 157.604.15 million shs£2.28 billion
08/11/2025GBX 157.44GBX 158.50
+0.67%		GBX 160GBX 157.672.28 million shs£2.29 billion
08/08/2025GBX 159.30GBX 157.44
-1.17%		GBX 159.60GBX 157.109.06 million shs£2.27 billion
08/07/2025GBX 165.90GBX 159.30
-3.98%		GBX 163.70GBX 159.106.74 million shs£2.30 billion
08/06/2025GBX 165.50GBX 165.90
+0.24%		GBX 168.20GBX 165.602.14 million shs£2.40 billion
08/05/2025GBX 166.40GBX 165.50
-0.54%		GBX 167.80GBX 165.402.29 million shs£2.39 billion
08/04/2025GBX 164.52GBX 166.40
+1.15%		GBX 168GBX 161.504.15 million shs£2.40 billion
08/01/2025GBX 164.90GBX 164.52
-0.23%		GBX 167GBX 1635.02 million shs£2.38 billion
07/31/2025GBX 171.60GBX 164.90
-3.90%		GBX 171.90GBX 164.507.24 million shs£2.38 billion
07/30/2025GBX 175.50GBX 171.60
-2.22%		GBX 177.80GBX 1657.51 million shs£2.48 billion
07/29/2025GBX 178.20GBX 175.50
-1.52%		GBX 179.30GBX 174.302.96 million shs£2.53 billion
07/28/2025GBX 179.50GBX 178.20
-0.72%		GBX 183.40GBX 177.471.37 million shs£2.57 billion
07/25/2025GBX 181.81GBX 179.50
-1.27%		GBX 181.90GBX 17811.32 million shs£2.59 billion
07/24/2025GBX 183.40GBX 181.81
-0.87%		GBX 184.69GBX 181.201.85 million shs£2.62 billion
07/23/2025GBX 180.80GBX 183.40
+1.44%		GBX 183.90GBX 180.904.17 million shs£2.65 billion
07/22/2025GBX 183.30GBX 180.80
-1.36%		GBX 184.30GBX 180.702.08 million shs£2.61 billion
Related Companies

This page (LON:EMG) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel