REG - Man Group plc - Transaction in Own Shares
30/09/2025 07:00
For best results when printing this announcement, please click on link below: https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20250930:nRSd2998Ba&default-theme=true RNS Number : 2998B Man Group plc 30 September 2025 Transactions in own Shares Man Group plc (the "Company"), announces that it has purchased the following number of its ordinary shares of 3 3/7 US cents as part of its US$100 million share buyback programme announced on 28 February 2025. Date of purchase: 29 September 2025 Number of ordinary shares purchased: 294,594 Time of transaction: 08:01 to 16:30 Highest price per share: GBp 179.10 Lowest price per share: GBp 177.30 Weighted average price per share: GBp 177.93 The Company intends to hold the purchased shares in treasury. Following the purchase and settlement of these shares, the Company will hold 71,710,250 of its ordinary shares in treasury and will have 1,157,650,979 ordinary shares in issue (excluding treasury shares). Since the commencement of the share repurchase programme, the Company has repurchased 34,587,835 ordinary shares in aggregate at a weighted average price of 179.87 pence per share. All transactions under this programme can be found on the Company's website (www.man.com). The table below contains detailed information about the purchases made as part of the buyback programme. Schedule of purchases Shares purchased: 294,594 (ISIN:JE00BJ1DLW90) Date of purchases: 29 September 2025 Investment firm: GSI In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No. 596/2014 (as it forms part of the law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018 as that Act is amended from time to time), the table below contains detailed information of the individual trades made by Goldman Sachs International pursuant to this share buyback programme. Aggregated information Venue Lowest price per share Highest price per share BATE 177.40 178.90 CHIX 177.30 178.80 TRQX 177.40 178.70 XLON 177.40 179.10 Individual transactions Number of shares purchased Transaction Price(Gbp) Venue Time of transaction 1,585 1.7740 CHIX 08:01:15 AM 1,585 1.7730 CHIX 08:01:15 AM 2,524 1.7770 XLON 08:01:15 AM 2,566 1.7760 XLON 08:01:15 AM 2,537 1.7750 XLON 08:01:15 AM 2,310 1.7770 XLON 08:16:53 AM 3 1.7770 XLON 08:16:53 AM 2,118 1.7790 XLON 08:18:34 AM 2,513 1.7780 BATE 08:25:48 AM 2,058 1.7780 XLON 08:25:48 AM 2,564 1.7770 BATE 08:25:55 AM 2,117 1.7760 BATE 08:25:55 AM 409 1.7760 BATE 08:25:55 AM 631 1.7770 TRQX 08:25:55 AM 631 1.7760 TRQX 08:25:55 AM 1,929 1.7770 XLON 08:25:55 AM 1,885 1.7740 CHIX 08:34:59 AM 1,917 1.7780 XLON 08:43:01 AM 818 1.7770 TRQX 08:44:57 AM 1,924 1.7770 XLON 08:44:57 AM 2,521 1.7740 XLON 08:57:44 AM 2,098 1.7790 BATE 09:00:56 AM 1,619 1.7790 CHIX 09:00:56 AM 2,086 1.7780 BATE 09:05:00 AM 2,267 1.7780 XLON 09:05:00 AM 100 1.7770 BATE 09:05:17 AM 300 1.7770 BATE 09:06:38 AM 263 1.7780 BATE 09:18:31 AM 2,218 1.7830 XLON 09:22:30 AM 2,309 1.7820 BATE 09:22:35 AM 1,603 1.7820 CHIX 09:22:35 AM 1,002 1.7820 TRQX 09:22:35 AM 99 1.7820 XLON 09:22:35 AM 2,189 1.7820 XLON 09:22:35 AM 829 1.7820 BATE 09:30:17 AM 1,220 1.7820 BATE 09:30:17 AM 2,221 1.7820 XLON 09:30:17 AM 2,286 1.7810 BATE 09:31:56 AM 1,940 1.7810 XLON 09:31:56 AM 1,930 1.7800 BATE 09:32:01 AM 1,695 1.7790 BATE 09:34:55 AM 660 1.7790 BATE 09:34:55 AM 1,921 1.7780 XLON 09:35:28 AM 2,498 1.7770 BATE 09:47:41 AM 1,893 1.7770 XLON 09:47:41 AM 51 1.7750 XLON 10:03:24 AM 2,552 1.7770 CHIX 10:09:32 AM 632 1.7770 TRQX 10:09:32 AM 631 1.7780 TRQX 10:11:09 AM 1,911 1.7770 BATE 10:12:23 AM 2,471 1.7770 XLON 10:12:23 AM 1,943 1.7780 BATE 10:26:35 AM 2,419 1.7780 XLON 10:26:35 AM 1,943 1.7770 BATE 10:27:22 AM 1,991 1.7770 XLON 10:27:22 AM 2,256 1.7760 XLON 10:29:57 AM 335 1.7750 BATE 10:32:31 AM 2,155 1.7750 XLON 10:32:31 AM 2,238 1.7750 BATE 10:33:20 AM 1,609 1.7750 CHIX 10:33:20 AM 20 1.7750 CHIX 10:33:20 AM 2 1.7760 XLON 10:45:24 AM 1,916 1.7760 XLON 10:49:11 AM 2,555 1.7750 BATE 10:49:26 AM 872 1.7750 TRQX 10:49:26 AM 1,916 1.7750 XLON 10:49:26 AM 86 1.7740 XLON 10:52:45 AM 1,496 1.7740 XLON 10:52:56 AM 534 1.7740 BATE 10:59:11 AM 334 1.7740 XLON 10:59:11 AM 309 1.7750 BATE 11:11:36 AM 1,822 1.7750 BATE 11:14:11 AM 2,228 1.7750 CHIX 11:14:11 AM 287 1.7740 XLON 11:14:38 AM 2,008 1.7740 BATE 11:16:36 AM 748 1.7740 TRQX 11:16:36 AM 1,637 1.7740 XLON 11:16:36 AM 827 1.7740 XLON 11:20:19 AM 1,402 1.7740 XLON 11:23:16 AM 2,161 1.7750 XLON 11:25:52 AM 2,563 1.7750 XLON 11:32:48 AM 2,299 1.7740 BATE 11:33:52 AM 1,636 1.7740 CHIX 11:33:52 AM 42 1.7740 XLON 11:33:52 AM 2,135 1.7740 XLON 11:33:52 AM 720 1.7760 XLON 11:42:24 AM 1,483 1.7760 XLON 11:48:03 AM 189 1.7760 XLON 11:58:45 AM 2,217 1.7780 CHIX 12:09:44 PM 2,558 1.7780 XLON 12:09:44 PM 1,499 1.7770 XLON 12:13:36 PM 2,318 1.7790 XLON 12:15:07 PM 1,486 1.7780 XLON 12:20:49 PM 899 1.7780 XLON 12:28:34 PM 2,188 1.7770 BATE 12:38:25 PM 1,643 1.7770 CHIX 12:38:25 PM 634 1.7770 TRQX 12:38:25 PM 1,046 1.7770 XLON 12:38:25 PM 1,737 1.7760 BATE 12:39:29 PM 1,528 1.7760 XLON 12:40:27 PM 53 1.7760 XLON 12:40:27 PM 365 1.7760 BATE 12:46:10 PM 632 1.7760 TRQX 12:46:10 PM 395 1.7760 XLON 12:46:10 PM 1,876 1.7750 BATE 12:50:34 PM 1,508 1.7770 XLON 12:55:37 PM 1,024 1.7770 XLON 13:03:22 PM 848 1.7760 BATE 13:12:21 PM 1,388 1.7760 BATE 13:12:21 PM 1,615 1.7760 CHIX 13:12:21 PM 631 1.7760 TRQX 13:12:21 PM 42 1.7760 XLON 13:12:21 PM 2,540 1.7760 XLON 13:12:21 PM 285 1.7750 BATE 13:16:42 PM 631 1.7750 TRQX 13:16:42 PM 42 1.7750 XLON 13:16:42 PM 1,904 1.7750 XLON 13:16:42 PM 42 1.7750 XLON 13:16:42 PM 4 1.7750 XLON 13:16:42 PM 42 1.7740 XLON 13:23:56 PM 2,015 1.7740 BATE 13:31:00 PM 2,523 1.7740 XLON 13:31:00 PM 819 1.7740 XLON 13:32:10 PM 116 1.7740 XLON 13:35:03 PM 346 1.7740 CHIX 13:36:25 PM 1,582 1.7740 CHIX 13:43:16 PM 1,630 1.7740 XLON 13:43:16 PM 2,529 1.7750 BATE 13:43:42 PM 631 1.7760 TRQX 13:44:05 PM 632 1.7770 TRQX 13:45:13 PM 2,577 1.7770 XLON 13:45:46 PM 2,575 1.7760 XLON 13:45:48 PM 2,488 1.7760 BATE 13:45:50 PM 2,476 1.7750 XLON 13:45:50 PM 1,902 1.7760 XLON 13:46:12 PM 1,922 1.7820 XLON 13:50:02 PM 2,525 1.7840 BATE 13:53:14 PM 1,928 1.7840 XLON 13:53:14 PM 2,523 1.7830 BATE 13:59:41 PM 129 1.7850 CHIX 14:02:55 PM 1,474 1.7850 CHIX 14:02:55 PM 2,552 1.7850 XLON 14:02:55 PM 2,527 1.7840 BATE 14:03:52 PM 2,539 1.7830 BATE 14:05:30 PM 1,930 1.7820 BATE 14:05:30 PM 2,570 1.7880 BATE 14:17:17 PM 2,557 1.7880 XLON 14:17:17 PM 2,117 1.7870 BATE 14:23:14 PM 430 1.7870 BATE 14:23:14 PM 637 1.7870 TRQX 14:23:14 PM 745 1.7890 XLON 14:33:08 PM 1,812 1.7890 XLON 14:33:30 PM 2,576 1.7880 BATE 14:34:44 PM 2,573 1.7870 BATE 14:34:44 PM 1,727 1.7880 CHIX 14:34:44 PM 2,307 1.7880 XLON 14:34:44 PM 2,558 1.7860 BATE 14:35:16 PM 1,383 1.7850 BATE 14:35:16 PM 1,111 1.7850 BATE 14:35:26 PM 815 1.7840 BATE 14:37:54 PM 1,222 1.7840 BATE 14:37:54 PM 1,031 1.7830 BATE 14:38:37 PM 42 1.7830 BATE 14:39:12 PM 1,066 1.7830 BATE 14:39:25 PM 2,267 1.7820 BATE 14:40:29 PM 674 1.7830 TRQX 14:47:21 PM 2,581 1.7830 XLON 14:47:21 PM 181 1.7780 BATE 14:51:13 PM 2,355 1.7780 BATE 14:51:45 PM 1,603 1.7780 XLON 14:57:17 PM 745 1.7770 XLON 15:03:12 PM 445 1.7770 XLON 15:03:28 PM 1,296 1.7770 XLON 15:03:45 PM 1,733 1.7810 CHIX 15:09:23 PM 162 1.7810 BATE 15:12:28 PM 1,587 1.7810 BATE 15:12:55 PM 2,523 1.7830 XLON 15:16:28 PM 41 1.7830 TRQX 15:24:02 PM 630 1.7830 TRQX 15:24:02 PM 228 1.7820 BATE 15:24:28 PM 175 1.7820 BATE 15:25:28 PM 782 1.7820 BATE 15:25:42 PM 246 1.7820 BATE 15:26:29 PM 327 1.7820 BATE 15:30:28 PM 192 1.7830 BATE 15:32:22 PM 2,573 1.7840 BATE 15:33:28 PM 1,608 1.7840 XLON 15:33:28 PM 145 1.7840 XLON 15:33:28 PM 332 1.7840 XLON 15:33:28 PM 212 1.7830 XLON 15:33:28 PM 217 1.7830 XLON 15:34:28 PM 270 1.7830 XLON 15:35:01 PM 207 1.7830 XLON 15:35:29 PM 1,138 1.7830 XLON 15:36:43 PM 155 1.7830 BATE 15:46:51 PM 185 1.7830 BATE 15:47:28 PM 780 1.7830 BATE 15:47:36 PM 1,545 1.7830 CHIX 15:49:22 PM 258 1.7830 BATE 15:49:29 PM 119 1.7830 BATE 15:49:44 PM 289 1.7830 BATE 15:50:29 PM 672 1.7830 XLON 15:50:42 PM 129 1.7830 XLON 15:51:24 PM 242 1.7830 XLON 15:51:28 PM 175 1.7830 CHIX 15:52:29 PM 174 1.7830 BATE 15:53:29 PM 184 1.7830 BATE 15:54:28 PM 267 1.7830 BATE 15:55:28 PM 935 1.7830 XLON 15:55:42 PM 97 1.7830 XLON 15:56:24 PM 116 1.7830 BATE 15:56:28 PM 238 1.7830 XLON 15:56:28 PM 157 1.7840 BATE 16:02:47 PM 346 1.7840 BATE 16:03:28 PM 2,549 1.7850 BATE 16:07:31 PM 1,183 1.7850 CHIX 16:07:31 PM 877 1.7850 TRQX 16:07:31 PM 2,527 1.7850 XLON 16:07:31 PM 1,063 1.7840 XLON 16:07:44 PM 58 1.7840 XLON 16:07:47 PM 505 1.7850 XLON 16:17:12 PM 75 1.7850 XLON 16:17:27 PM 1,558 1.7850 XLON 16:17:48 PM 379 1.7850 XLON 16:18:29 PM 409 1.7860 BATE 16:20:33 PM 791 1.7880 XLON 16:24:05 PM 882 1.7880 XLON 16:25:32 PM 700 1.7890 BATE 16:26:27 PM 282 1.7890 BATE 16:27:29 PM 1,601 1.7890 BATE 16:27:38 PM 392 1.7910 XLON 16:29:52 PM 681 1.7910 XLON 16:29:52 PM Enquiries Karan Shirgaokar Head of Corporate Development and Shareholder Relations +44 20 7144 1434 shareholder.relations@man.com (http://shareholder.relations@man.com) Date of purchase: 29 September 2025 Number of ordinary shares purchased: 294,594 Time of transaction: 08:01 to 16:30 Highest price per share: GBp 179.10 Lowest price per share: GBp 177.30 Weighted average price per share: GBp 177.93 The Company intends to hold the purchased shares in treasury. Following the purchase and settlement of these shares, the Company will hold 71,710,250 of its ordinary shares in treasury and will have 1,157,650,979 ordinary shares in issue (excluding treasury shares). Since the commencement of the share repurchase programme, the Company has repurchased 34,587,835 ordinary shares in aggregate at a weighted average price of 179.87 pence per share. All transactions under this programme can be found on the Company's website (www.man.com). The table below contains detailed information about the purchases made as part of the buyback programme. Schedule of purchases Shares purchased: 294,594 (ISIN:JE00BJ1DLW90) Date of purchases: 29 September 2025 Investment firm: GSI In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No. 596/2014 (as it forms part of the law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018 as that Act is amended from time to time), the table below contains detailed information of the individual trades made by Goldman Sachs International pursuant to this share buyback programme. Aggregated information Venue Lowest price per share Highest price per share BATE 177.40 178.90 CHIX 177.30 178.80 TRQX 177.40 178.70 XLON 177.40 179.10 Individual transactions Number of shares purchased Transaction Price(Gbp) Venue Time of transaction 1,585 1.7740 CHIX 08:01:15 AM 1,585 1.7730 CHIX 08:01:15 AM 2,524 1.7770 XLON 08:01:15 AM 2,566 1.7760 XLON 08:01:15 AM 2,537 1.7750 XLON 08:01:15 AM 2,310 1.7770 XLON 08:16:53 AM 3 1.7770 XLON 08:16:53 AM 2,118 1.7790 XLON 08:18:34 AM 2,513 1.7780 BATE 08:25:48 AM 2,058 1.7780 XLON 08:25:48 AM 2,564 1.7770 BATE 08:25:55 AM 2,117 1.7760 BATE 08:25:55 AM 409 1.7760 BATE 08:25:55 AM 631 1.7770 TRQX 08:25:55 AM 631 1.7760 TRQX 08:25:55 AM 1,929 1.7770 XLON 08:25:55 AM 1,885 1.7740 CHIX 08:34:59 AM 1,917 1.7780 XLON 08:43:01 AM 818 1.7770 TRQX 08:44:57 AM 1,924 1.7770 XLON 08:44:57 AM 2,521 1.7740 XLON 08:57:44 AM 2,098 1.7790 BATE 09:00:56 AM 1,619 1.7790 CHIX 09:00:56 AM 2,086 1.7780 BATE 09:05:00 AM 2,267 1.7780 XLON 09:05:00 AM 100 1.7770 BATE 09:05:17 AM 300 1.7770 BATE 09:06:38 AM 263 1.7780 BATE 09:18:31 AM 2,218 1.7830 XLON 09:22:30 AM 2,309 1.7820 BATE 09:22:35 AM 1,603 1.7820 CHIX 09:22:35 AM 1,002 1.7820 TRQX 09:22:35 AM 99 1.7820 XLON 09:22:35 AM 2,189 1.7820 XLON 09:22:35 AM 829 1.7820 BATE 09:30:17 AM 1,220 1.7820 BATE 09:30:17 AM 2,221 1.7820 XLON 09:30:17 AM 2,286 1.7810 BATE 09:31:56 AM 1,940 1.7810 XLON 09:31:56 AM 1,930 1.7800 BATE 09:32:01 AM 1,695 1.7790 BATE 09:34:55 AM 660 1.7790 BATE 09:34:55 AM 1,921 1.7780 XLON 09:35:28 AM 2,498 1.7770 BATE 09:47:41 AM 1,893 1.7770 XLON 09:47:41 AM 51 1.7750 XLON 10:03:24 AM 2,552 1.7770 CHIX 10:09:32 AM 632 1.7770 TRQX 10:09:32 AM 631 1.7780 TRQX 10:11:09 AM 1,911 1.7770 BATE 10:12:23 AM 2,471 1.7770 XLON 10:12:23 AM 1,943 1.7780 BATE 10:26:35 AM 2,419 1.7780 XLON 10:26:35 AM 1,943 1.7770 BATE 10:27:22 AM 1,991 1.7770 XLON 10:27:22 AM 2,256 1.7760 XLON 10:29:57 AM 335 1.7750 BATE 10:32:31 AM 2,155 1.7750 XLON 10:32:31 AM 2,238 1.7750 BATE 10:33:20 AM 1,609 1.7750 CHIX 10:33:20 AM 20 1.7750 CHIX 10:33:20 AM 2 1.7760 XLON 10:45:24 AM 1,916 1.7760 XLON 10:49:11 AM 2,555 1.7750 BATE 10:49:26 AM 872 1.7750 TRQX 10:49:26 AM 1,916 1.7750 XLON 10:49:26 AM 86 1.7740 XLON 10:52:45 AM 1,496 1.7740 XLON 10:52:56 AM 534 1.7740 BATE 10:59:11 AM 334 1.7740 XLON 10:59:11 AM 309 1.7750 BATE 11:11:36 AM 1,822 1.7750 BATE 11:14:11 AM 2,228 1.7750 CHIX 11:14:11 AM 287 1.7740 XLON 11:14:38 AM 2,008 1.7740 BATE 11:16:36 AM 748 1.7740 TRQX 11:16:36 AM 1,637 1.7740 XLON 11:16:36 AM 827 1.7740 XLON 11:20:19 AM 1,402 1.7740 XLON 11:23:16 AM 2,161 1.7750 XLON 11:25:52 AM 2,563 1.7750 XLON 11:32:48 AM 2,299 1.7740 BATE 11:33:52 AM 1,636 1.7740 CHIX 11:33:52 AM 42 1.7740 XLON 11:33:52 AM 2,135 1.7740 XLON 11:33:52 AM 720 1.7760 XLON 11:42:24 AM 1,483 1.7760 XLON 11:48:03 AM 189 1.7760 XLON 11:58:45 AM 2,217 1.7780 CHIX 12:09:44 PM 2,558 1.7780 XLON 12:09:44 PM 1,499 1.7770 XLON 12:13:36 PM 2,318 1.7790 XLON 12:15:07 PM 1,486 1.7780 XLON 12:20:49 PM 899 1.7780 XLON 12:28:34 PM 2,188 1.7770 BATE 12:38:25 PM 1,643 1.7770 CHIX 12:38:25 PM 634 1.7770 TRQX 12:38:25 PM 1,046 1.7770 XLON 12:38:25 PM 1,737 1.7760 BATE 12:39:29 PM 1,528 1.7760 XLON 12:40:27 PM 53 1.7760 XLON 12:40:27 PM 365 1.7760 BATE 12:46:10 PM 632 1.7760 TRQX 12:46:10 PM 395 1.7760 XLON 12:46:10 PM 1,876 1.7750 BATE 12:50:34 PM 1,508 1.7770 XLON 12:55:37 PM 1,024 1.7770 XLON 13:03:22 PM 848 1.7760 BATE 13:12:21 PM 1,388 1.7760 BATE 13:12:21 PM 1,615 1.7760 CHIX 13:12:21 PM 631 1.7760 TRQX 13:12:21 PM 42 1.7760 XLON 13:12:21 PM 2,540 1.7760 XLON 13:12:21 PM 285 1.7750 BATE 13:16:42 PM 631 1.7750 TRQX 13:16:42 PM 42 1.7750 XLON 13:16:42 PM 1,904 1.7750 XLON 13:16:42 PM 42 1.7750 XLON 13:16:42 PM 4 1.7750 XLON 13:16:42 PM 42 1.7740 XLON 13:23:56 PM 2,015 1.7740 BATE 13:31:00 PM 2,523 1.7740 XLON 13:31:00 PM 819 1.7740 XLON 13:32:10 PM 116 1.7740 XLON 13:35:03 PM 346 1.7740 CHIX 13:36:25 PM 1,582 1.7740 CHIX 13:43:16 PM 1,630 1.7740 XLON 13:43:16 PM 2,529 1.7750 BATE 13:43:42 PM 631 1.7760 TRQX 13:44:05 PM 632 1.7770 TRQX 13:45:13 PM 2,577 1.7770 XLON 13:45:46 PM 2,575 1.7760 XLON 13:45:48 PM 2,488 1.7760 BATE 13:45:50 PM 2,476 1.7750 XLON 13:45:50 PM 1,902 1.7760 XLON 13:46:12 PM 1,922 1.7820 XLON 13:50:02 PM 2,525 1.7840 BATE 13:53:14 PM 1,928 1.7840 XLON 13:53:14 PM 2,523 1.7830 BATE 13:59:41 PM 129 1.7850 CHIX 14:02:55 PM 1,474 1.7850 CHIX 14:02:55 PM 2,552 1.7850 XLON 14:02:55 PM 2,527 1.7840 BATE 14:03:52 PM 2,539 1.7830 BATE 14:05:30 PM 1,930 1.7820 BATE 14:05:30 PM 2,570 1.7880 BATE 14:17:17 PM 2,557 1.7880 XLON 14:17:17 PM 2,117 1.7870 BATE 14:23:14 PM 430 1.7870 BATE 14:23:14 PM 637 1.7870 TRQX 14:23:14 PM 745 1.7890 XLON 14:33:08 PM 1,812 1.7890 XLON 14:33:30 PM 2,576 1.7880 BATE 14:34:44 PM 2,573 1.7870 BATE 14:34:44 PM 1,727 1.7880 CHIX 14:34:44 PM 2,307 1.7880 XLON 14:34:44 PM 2,558 1.7860 BATE 14:35:16 PM 1,383 1.7850 BATE 14:35:16 PM 1,111 1.7850 BATE 14:35:26 PM 815 1.7840 BATE 14:37:54 PM 1,222 1.7840 BATE 14:37:54 PM 1,031 1.7830 BATE 14:38:37 PM 42 1.7830 BATE 14:39:12 PM 1,066 1.7830 BATE 14:39:25 PM 2,267 1.7820 BATE 14:40:29 PM 674 1.7830 TRQX 14:47:21 PM 2,581 1.7830 XLON 14:47:21 PM 181 1.7780 BATE 14:51:13 PM 2,355 1.7780 BATE 14:51:45 PM 1,603 1.7780 XLON 14:57:17 PM 745 1.7770 XLON 15:03:12 PM 445 1.7770 XLON 15:03:28 PM 1,296 1.7770 XLON 15:03:45 PM 1,733 1.7810 CHIX 15:09:23 PM 162 1.7810 BATE 15:12:28 PM 1,587 1.7810 BATE 15:12:55 PM 2,523 1.7830 XLON 15:16:28 PM 41 1.7830 TRQX 15:24:02 PM 630 1.7830 TRQX 15:24:02 PM 228 1.7820 BATE 15:24:28 PM 175 1.7820 BATE 15:25:28 PM 782 1.7820 BATE 15:25:42 PM 246 1.7820 BATE 15:26:29 PM 327 1.7820 BATE 15:30:28 PM 192 1.7830 BATE 15:32:22 PM 2,573 1.7840 BATE 15:33:28 PM 1,608 1.7840 XLON 15:33:28 PM 145 1.7840 XLON 15:33:28 PM 332 1.7840 XLON 15:33:28 PM 212 1.7830 XLON 15:33:28 PM 217 1.7830 XLON 15:34:28 PM 270 1.7830 XLON 15:35:01 PM 207 1.7830 XLON 15:35:29 PM 1,138 1.7830 XLON 15:36:43 PM 155 1.7830 BATE 15:46:51 PM 185 1.7830 BATE 15:47:28 PM 780 1.7830 BATE 15:47:36 PM 1,545 1.7830 CHIX 15:49:22 PM 258 1.7830 BATE 15:49:29 PM 119 1.7830 BATE 15:49:44 PM 289 1.7830 BATE 15:50:29 PM 672 1.7830 XLON 15:50:42 PM 129 1.7830 XLON 15:51:24 PM 242 1.7830 XLON 15:51:28 PM 175 1.7830 CHIX 15:52:29 PM 174 1.7830 BATE 15:53:29 PM 184 1.7830 BATE 15:54:28 PM 267 1.7830 BATE 15:55:28 PM 935 1.7830 XLON 15:55:42 PM 97 1.7830 XLON 15:56:24 PM 116 1.7830 BATE 15:56:28 PM 238 1.7830 XLON 15:56:28 PM 157 1.7840 BATE 16:02:47 PM 346 1.7840 BATE 16:03:28 PM 2,549 1.7850 BATE 16:07:31 PM 1,183 1.7850 CHIX 16:07:31 PM 877 1.7850 TRQX 16:07:31 PM 2,527 1.7850 XLON 16:07:31 PM 1,063 1.7840 XLON 16:07:44 PM 58 1.7840 XLON 16:07:47 PM 505 1.7850 XLON 16:17:12 PM 75 1.7850 XLON 16:17:27 PM 1,558 1.7850 XLON 16:17:48 PM 379 1.7850 XLON 16:18:29 PM 409 1.7860 BATE 16:20:33 PM 791 1.7880 XLON 16:24:05 PM 882 1.7880 XLON 16:25:32 PM 700 1.7890 BATE 16:26:27 PM 282 1.7890 BATE 16:27:29 PM 1,601 1.7890 BATE 16:27:38 PM 392 1.7910 XLON 16:29:52 PM 681 1.7910 XLON 16:29:52 PM Enquiries Karan Shirgaokar Head of Corporate Development and Shareholder Relations +44 20 7144 1434 shareholder.relations@man.com (http://shareholder.relations@man.com) Date of purchase: 29 September 2025 Number of ordinary shares purchased: 294,594 Time of transaction: 08:01 to 16:30 Highest price per share: GBp 179.10 Lowest price per share: GBp 177.30 Weighted average price per share: GBp 177.93 The Company intends to hold the purchased shares in treasury. Following the purchase and settlement of these shares, the Company will hold 71,710,250 of its ordinary shares in treasury and will have 1,157,650,979 ordinary shares in issue (excluding treasury shares). Since the commencement of the share repurchase programme, the Company has repurchased 34,587,835 ordinary shares in aggregate at a weighted average price of 179.87 pence per share. All transactions under this programme can be found on the Company's website (www.man.com). The table below contains detailed information about the purchases made as part of the buyback programme. Schedule of purchases Shares purchased: 294,594 (ISIN:JE00BJ1DLW90) Date of purchases: 29 September 2025 Investment firm: GSI In accordance with Article 5(1)(b) of the UK version of Regulation (EU) No. 596/2014 (as it forms part of the law of the United Kingdom by virtue of the European Union (Withdrawal) Act 2018 as that Act is amended from time to time), the table below contains detailed information of the individual trades made by Goldman Sachs International pursuant to this share buyback programme. Aggregated information Venue Lowest price per share Highest price per share BATE 177.40 178.90 CHIX 177.30 178.80 TRQX 177.40 178.70 XLON 177.40 179.10 Individual transactions Number of shares purchased Transaction Price(Gbp) Venue Time of transaction 1,585 1.7740 CHIX 08:01:15 AM 1,585 1.7730 CHIX 08:01:15 AM 2,524 1.7770 XLON 08:01:15 AM 2,566 1.7760 XLON 08:01:15 AM 2,537 1.7750 XLON 08:01:15 AM 2,310 1.7770 XLON 08:16:53 AM 3 1.7770 XLON 08:16:53 AM 2,118 1.7790 XLON 08:18:34 AM 2,513 1.7780 BATE 08:25:48 AM 2,058 1.7780 XLON 08:25:48 AM 2,564 1.7770 BATE 08:25:55 AM 2,117 1.7760 BATE 08:25:55 AM 409 1.7760 BATE 08:25:55 AM 631 1.7770 TRQX 08:25:55 AM 631 1.7760 TRQX 08:25:55 AM 1,929 1.7770 XLON 08:25:55 AM 1,885 1.7740 CHIX 08:34:59 AM 1,917 1.7780 XLON 08:43:01 AM 818 1.7770 TRQX 08:44:57 AM 1,924 1.7770 XLON 08:44:57 AM 2,521 1.7740 XLON 08:57:44 AM 2,098 1.7790 BATE 09:00:56 AM 1,619 1.7790 CHIX 09:00:56 AM 2,086 1.7780 BATE 09:05:00 AM 2,267 1.7780 XLON 09:05:00 AM 100 1.7770 BATE 09:05:17 AM 300 1.7770 BATE 09:06:38 AM 263 1.7780 BATE 09:18:31 AM 2,218 1.7830 XLON 09:22:30 AM 2,309 1.7820 BATE 09:22:35 AM 1,603 1.7820 CHIX 09:22:35 AM 1,002 1.7820 TRQX 09:22:35 AM 99 1.7820 XLON 09:22:35 AM 2,189 1.7820 XLON 09:22:35 AM 829 1.7820 BATE 09:30:17 AM 1,220 1.7820 BATE 09:30:17 AM 2,221 1.7820 XLON 09:30:17 AM 2,286 1.7810 BATE 09:31:56 AM 1,940 1.7810 XLON 09:31:56 AM 1,930 1.7800 BATE 09:32:01 AM 1,695 1.7790 BATE 09:34:55 AM 660 1.7790 BATE 09:34:55 AM 1,921 1.7780 XLON 09:35:28 AM 2,498 1.7770 BATE 09:47:41 AM 1,893 1.7770 XLON 09:47:41 AM 51 1.7750 XLON 10:03:24 AM 2,552 1.7770 CHIX 10:09:32 AM 632 1.7770 TRQX 10:09:32 AM 631 1.7780 TRQX 10:11:09 AM 1,911 1.7770 BATE 10:12:23 AM 2,471 1.7770 XLON 10:12:23 AM 1,943 1.7780 BATE 10:26:35 AM 2,419 1.7780 XLON 10:26:35 AM 1,943 1.7770 BATE 10:27:22 AM 1,991 1.7770 XLON 10:27:22 AM 2,256 1.7760 XLON 10:29:57 AM 335 1.7750 BATE 10:32:31 AM 2,155 1.7750 XLON 10:32:31 AM 2,238 1.7750 BATE 10:33:20 AM 1,609 1.7750 CHIX 10:33:20 AM 20 1.7750 CHIX 10:33:20 AM 2 1.7760 XLON 10:45:24 AM 1,916 1.7760 XLON 10:49:11 AM 2,555 1.7750 BATE 10:49:26 AM 872 1.7750 TRQX 10:49:26 AM 1,916 1.7750 XLON 10:49:26 AM 86 1.7740 XLON 10:52:45 AM 1,496 1.7740 XLON 10:52:56 AM 534 1.7740 BATE 10:59:11 AM 334 1.7740 XLON 10:59:11 AM 309 1.7750 BATE 11:11:36 AM 1,822 1.7750 BATE 11:14:11 AM 2,228 1.7750 CHIX 11:14:11 AM 287 1.7740 XLON 11:14:38 AM 2,008 1.7740 BATE 11:16:36 AM 748 1.7740 TRQX 11:16:36 AM 1,637 1.7740 XLON 11:16:36 AM 827 1.7740 XLON 11:20:19 AM 1,402 1.7740 XLON 11:23:16 AM 2,161 1.7750 XLON 11:25:52 AM 2,563 1.7750 XLON 11:32:48 AM 2,299 1.7740 BATE 11:33:52 AM 1,636 1.7740 CHIX 11:33:52 AM 42 1.7740 XLON 11:33:52 AM 2,135 1.7740 XLON 11:33:52 AM 720 1.7760 XLON 11:42:24 AM 1,483 1.7760 XLON 11:48:03 AM 189 1.7760 XLON 11:58:45 AM 2,217 1.7780 CHIX 12:09:44 PM 2,558 1.7780 XLON 12:09:44 PM 1,499 1.7770 XLON 12:13:36 PM 2,318 1.7790 XLON 12:15:07 PM 1,486 1.7780 XLON 12:20:49 PM 899 1.7780 XLON 12:28:34 PM 2,188 1.7770 BATE 12:38:25 PM 1,643 1.7770 CHIX 12:38:25 PM 634 1.7770 TRQX 12:38:25 PM 1,046 1.7770 XLON 12:38:25 PM 1,737 1.7760 BATE 12:39:29 PM 1,528 1.7760 XLON 12:40:27 PM 53 1.7760 XLON 12:40:27 PM 365 1.7760 BATE 12:46:10 PM 632 1.7760 TRQX 12:46:10 PM 395 1.7760 XLON 12:46:10 PM 1,876 1.7750 BATE 12:50:34 PM 1,508 1.7770 XLON 12:55:37 PM 1,024 1.7770 XLON 13:03:22 PM 848 1.7760 BATE 13:12:21 PM 1,388 1.7760 BATE 13:12:21 PM 1,615 1.7760 CHIX 13:12:21 PM 631 1.7760 TRQX 13:12:21 PM 42 1.7760 XLON 13:12:21 PM 2,540 1.7760 XLON 13:12:21 PM 285 1.7750 BATE 13:16:42 PM 631 1.7750 TRQX 13:16:42 PM 42 1.7750 XLON 13:16:42 PM 1,904 1.7750 XLON 13:16:42 PM 42 1.7750 XLON 13:16:42 PM 4 1.7750 XLON 13:16:42 PM 42 1.7740 XLON 13:23:56 PM 2,015 1.7740 BATE 13:31:00 PM 2,523 1.7740 XLON 13:31:00 PM 819 1.7740 XLON 13:32:10 PM 116 1.7740 XLON 13:35:03 PM 346 1.7740 CHIX 13:36:25 PM 1,582 1.7740 CHIX 13:43:16 PM 1,630 1.7740 XLON 13:43:16 PM 2,529 1.7750 BATE 13:43:42 PM 631 1.7760 TRQX 13:44:05 PM 632 1.7770 TRQX 13:45:13 PM 2,577 1.7770 XLON 13:45:46 PM 2,575 1.7760 XLON 13:45:48 PM 2,488 1.7760 BATE 13:45:50 PM 2,476 1.7750 XLON 13:45:50 PM 1,902 1.7760 XLON 13:46:12 PM 1,922 1.7820 XLON 13:50:02 PM 2,525 1.7840 BATE 13:53:14 PM 1,928 1.7840 XLON 13:53:14 PM 2,523 1.7830 BATE 13:59:41 PM 129 1.7850 CHIX 14:02:55 PM 1,474 1.7850 CHIX 14:02:55 PM 2,552 1.7850 XLON 14:02:55 PM 2,527 1.7840 BATE 14:03:52 PM 2,539 1.7830 BATE 14:05:30 PM 1,930 1.7820 BATE 14:05:30 PM 2,570 1.7880 BATE 14:17:17 PM 2,557 1.7880 XLON 14:17:17 PM 2,117 1.7870 BATE 14:23:14 PM 430 1.7870 BATE 14:23:14 PM 637 1.7870 TRQX 14:23:14 PM 745 1.7890 XLON 14:33:08 PM 1,812 1.7890 XLON 14:33:30 PM 2,576 1.7880 BATE 14:34:44 PM 2,573 1.7870 BATE 14:34:44 PM 1,727 1.7880 CHIX 14:34:44 PM 2,307 1.7880 XLON 14:34:44 PM 2,558 1.7860 BATE 14:35:16 PM 1,383 1.7850 BATE 14:35:16 PM 1,111 1.7850 BATE 14:35:26 PM 815 1.7840 BATE 14:37:54 PM 1,222 1.7840 BATE 14:37:54 PM 1,031 1.7830 BATE 14:38:37 PM 42 1.7830 BATE 14:39:12 PM 1,066 1.7830 BATE 14:39:25 PM 2,267 1.7820 BATE 14:40:29 PM 674 1.7830 TRQX 14:47:21 PM 2,581 1.7830 XLON 14:47:21 PM 181 1.7780 BATE 14:51:13 PM 2,355 1.7780 BATE 14:51:45 PM 1,603 1.7780 XLON 14:57:17 PM 745 1.7770 XLON 15:03:12 PM 445 1.7770 XLON 15:03:28 PM 1,296 1.7770 XLON 15:03:45 PM 1,733 1.7810 CHIX 15:09:23 PM 162 1.7810 BATE 15:12:28 PM 1,587 1.7810 BATE 15:12:55 PM 2,523 1.7830 XLON 15:16:28 PM 41 1.7830 TRQX 15:24:02 PM 630 1.7830 TRQX 15:24:02 PM 228 1.7820 BATE 15:24:28 PM 175 1.7820 BATE 15:25:28 PM 782 1.7820 BATE 15:25:42 PM 246 1.7820 BATE 15:26:29 PM 327 1.7820 BATE 15:30:28 PM 192 1.7830 BATE 15:32:22 PM 2,573 1.7840 BATE 15:33:28 PM 1,608 1.7840 XLON 15:33:28 PM 145 1.7840 XLON 15:33:28 PM 332 1.7840 XLON 15:33:28 PM 212 1.7830 XLON 15:33:28 PM 217 1.7830 XLON 15:34:28 PM 270 1.7830 XLON 15:35:01 PM 207 1.7830 XLON 15:35:29 PM 1,138 1.7830 XLON 15:36:43 PM 155 1.7830 BATE 15:46:51 PM 185 1.7830 BATE 15:47:28 PM 780 1.7830 BATE 15:47:36 PM 1,545 1.7830 CHIX 15:49:22 PM 258 1.7830 BATE 15:49:29 PM 119 1.7830 BATE 15:49:44 PM 289 1.7830 BATE 15:50:29 PM 672 1.7830 XLON 15:50:42 PM 129 1.7830 XLON 15:51:24 PM 242 1.7830 XLON 15:51:28 PM 175 1.7830 CHIX 15:52:29 PM 174 1.7830 BATE 15:53:29 PM 184 1.7830 BATE 15:54:28 PM 267 1.7830 BATE 15:55:28 PM 935 1.7830 XLON 15:55:42 PM 97 1.7830 XLON 15:56:24 PM 116 1.7830 BATE 15:56:28 PM 238 1.7830 XLON 15:56:28 PM 157 1.7840 BATE 16:02:47 PM 346 1.7840 BATE 16:03:28 PM 2,549 1.7850 BATE 16:07:31 PM 1,183 1.7850 CHIX 16:07:31 PM 877 1.7850 TRQX 16:07:31 PM 2,527 1.7850 XLON 16:07:31 PM 1,063 1.7840 XLON 16:07:44 PM 58 1.7840 XLON 16:07:47 PM 505 1.7850 XLON 16:17:12 PM 75 1.7850 XLON 16:17:27 PM 1,558 1.7850 XLON 16:17:48 PM 379 1.7850 XLON 16:18:29 PM 409 1.7860 BATE 16:20:33 PM 791 1.7880 XLON 16:24:05 PM 882 1.7880 XLON 16:25:32 PM 700 1.7890 BATE 16:26:27 PM 282 1.7890 BATE 16:27:29 PM 1,601 1.7890 BATE 16:27:38 PM 392 1.7910 XLON 16:29:52 PM 681 1.7910 XLON 16:29:52 PM Enquiries Karan Shirgaokar Head of Corporate Development and Shareholder Relations +44 20 7144 1434 shareholder.relations@man.com (http://shareholder.relations@man.com) This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com (mailto:rns@lseg.com) or visit www.rns.com (http://www.rns.com/) . RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy) . END POSPPUCWBUPAGRB
Recent news on Man
See all newsREG - Man Group plc - Transaction in Own Shares
AnnouncementREG - Man Group plc - Transaction in Own Shares
AnnouncementREG - Man Group plc - Transaction in Own Shares
AnnouncementREG - Man Group plc - Transaction in Own Shares
AnnouncementREG - Man Group plc - Trading Statement - Q3 2025
Announcement