REG - Man Group plc - Transaction in Own Shares
02/10/2025 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:20251002:nRSB7236Ba&default-theme=true RNS Number : 7236B Man Group plc 02 October 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: 01 October 2025 Number of ordinary shares purchased: 305,179 Time of transaction: 08:01 to 16:24 Highest price per share: GBp 181.90 Lowest price per share: GBp 177.80 Weighted average price per share: GBp 179.63 The Company intends to hold the purchased shares in treasury. Following the purchase and settlement of these shares, the Company will hold 72,104,195 of its ordinary shares in treasury and will have 1,157,257,034 ordinary shares in issue (excluding treasury shares) (Note: This figure takes into account the transfer from treasury of 207,473 ordinary shares on 1 October 2025 in order to satisfy the exercise of options under the Company's Sharesave Scheme). Since the commencement of the share repurchase programme, the Company has repurchased 35,189,253 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: 305,179 (ISIN:JE00BJ1DLW90) Date of purchases: 01 October 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 177.80 181.90 CHIX 177.80 181.30 TRQX 178.10 181.20 XLON 177.90 181.90 Individual transactions Number of shares purchased Transaction Price(Gbp) Venue Time of transaction 2,506 1.7810 BATE 08:01:17 AM 1,685 1.7820 CHIX 08:01:17 AM 1,685 1.7810 CHIX 08:01:17 AM 1,300 1.7810 TRQX 08:01:17 AM 2,541 1.7810 XLON 08:01:17 AM 2,117 1.7800 BATE 08:02:25 AM 411 1.7800 BATE 08:02:25 AM 2,498 1.7790 BATE 08:02:25 AM 1,087 1.7780 BATE 08:02:25 AM 898 1.7780 BATE 08:02:25 AM 1,177 1.7810 XLON 08:02:25 AM 735 1.7810 XLON 08:02:25 AM 2,533 1.7800 XLON 08:02:25 AM 2,544 1.7790 XLON 08:02:25 AM 2,045 1.7780 CHIX 08:34:16 AM 1,198 1.7790 XLON 08:34:43 AM 1,147 1.7790 XLON 08:35:01 AM 2,561 1.7890 XLON 08:50:05 AM 2,142 1.7870 XLON 09:00:15 AM 1,182 1.7860 XLON 09:00:16 AM 133 1.7860 XLON 09:00:20 AM 683 1.7860 XLON 09:01:38 AM 106 1.7860 XLON 09:01:51 AM 2,534 1.7910 BATE 09:04:51 AM 2,091 1.7910 CHIX 09:04:51 AM 2,405 1.7910 XLON 09:04:51 AM 126 1.7900 XLON 09:05:11 AM 2,240 1.7900 XLON 09:05:11 AM 1,185 1.7890 TRQX 09:06:42 AM 2,427 1.7890 XLON 09:06:42 AM 2,521 1.7880 BATE 09:06:46 AM 2,080 1.7860 XLON 09:08:00 AM 491 1.7820 BATE 09:12:58 AM 67 1.7820 XLON 09:21:50 AM 73 1.7820 BATE 09:25:10 AM 955 1.7820 XLON 09:26:01 AM 1,200 1.7820 XLON 09:30:48 AM 2,537 1.7870 XLON 09:50:11 AM 2,538 1.7860 BATE 09:55:36 AM 2,517 1.7860 XLON 09:55:36 AM 1,359 1.7860 BATE 09:57:09 AM 809 1.7860 BATE 09:57:09 AM 2,495 1.7860 CHIX 09:57:09 AM 891 1.7860 TRQX 09:57:09 AM 1,485 1.7860 XLON 09:57:09 AM 439 1.7860 XLON 09:57:09 AM 1,802 1.7860 XLON 10:00:18 AM 355 1.7860 XLON 10:00:18 AM 2,553 1.7850 BATE 10:01:09 AM 804 1.7850 TRQX 10:01:09 AM 2,546 1.7850 XLON 10:01:09 AM 2,521 1.7840 BATE 10:02:00 AM 1,152 1.7830 BATE 10:03:00 AM 56 1.7830 BATE 10:05:10 AM 1,934 1.7860 XLON 10:05:59 AM 1,934 1.7900 XLON 10:20:41 AM 880 1.7900 CHIX 10:22:13 AM 2,488 1.7900 BATE 10:37:53 AM 1,580 1.7900 CHIX 10:37:53 AM 77 1.7900 XLON 10:37:53 AM 1,855 1.7900 XLON 10:37:53 AM 847 1.7890 BATE 10:39:02 AM 65 1.7890 XLON 10:40:10 AM 69 1.7890 TRQX 10:41:50 AM 43 1.7890 BATE 10:45:10 AM 1,260 1.7890 BATE 10:47:20 AM 710 1.7890 TRQX 10:47:20 AM 1,231 1.7890 XLON 10:47:20 AM 632 1.7890 XLON 10:47:20 AM 94 1.7880 CHIX 10:47:32 AM 1,228 1.7880 XLON 10:48:00 AM 1,430 1.7880 CHIX 10:51:00 AM 2,100 1.7880 BATE 10:52:36 AM 702 1.7880 XLON 10:52:36 AM 2,065 1.7870 BATE 10:52:37 AM 1,906 1.7870 XLON 10:52:42 AM 2,400 1.7930 XLON 11:00:38 AM 2,164 1.7920 BATE 11:00:42 AM 1,081 1.7920 TRQX 11:00:42 AM 435 1.7920 XLON 11:00:42 AM 1,960 1.7920 XLON 11:00:42 AM 182 1.7940 XLON 11:10:12 AM 2,355 1.7940 XLON 11:10:12 AM 1,908 1.7930 CHIX 11:12:15 AM 461 1.7920 BATE 11:13:23 AM 2,341 1.7930 XLON 11:23:24 AM 1,202 1.7920 BATE 11:28:54 AM 1,962 1.7930 BATE 11:39:16 AM 1,717 1.7930 CHIX 11:39:16 AM 757 1.7930 TRQX 11:39:16 AM 80 1.7920 XLON 11:40:09 AM 67 1.7920 XLON 11:45:09 AM 1,421 1.7930 BATE 11:46:35 AM 1,142 1.7930 BATE 11:46:35 AM 2,527 1.7930 XLON 11:46:35 AM 322 1.7920 BATE 11:54:57 AM 1,803 1.7920 XLON 11:54:57 AM 2,168 1.7910 BATE 11:55:59 AM 48 1.7910 BATE 11:59:33 AM 774 1.7910 XLON 11:59:49 AM 455 1.7910 TRQX 12:00:39 PM 1,153 1.7910 XLON 12:01:26 PM 300 1.7910 TRQX 12:02:06 PM 371 1.7900 XLON 12:02:06 PM 174 1.7970 XLON 12:06:03 PM 2,072 1.7970 XLON 12:10:29 PM 1,713 1.7960 CHIX 12:15:49 PM 1,329 1.8010 BATE 12:29:48 PM 1,207 1.8010 BATE 12:29:48 PM 1,708 1.8010 CHIX 12:29:48 PM 2,549 1.8010 XLON 12:29:48 PM 540 1.8000 BATE 12:30:47 PM 150 1.8000 TRQX 12:30:47 PM 2,565 1.8050 BATE 12:32:26 PM 2,524 1.8040 BATE 12:32:26 PM 857 1.8040 TRQX 12:32:26 PM 153 1.8030 XLON 12:32:26 PM 2,404 1.8030 XLON 12:32:26 PM 2,563 1.8030 BATE 12:33:39 PM 2,565 1.8020 BATE 12:33:39 PM 2,364 1.8030 XLON 12:33:39 PM 2,545 1.8020 XLON 12:33:39 PM 1,877 1.8020 BATE 12:38:33 PM 1,037 1.8040 XLON 12:47:24 PM 898 1.8040 XLON 12:47:24 PM 748 1.8030 BATE 12:53:39 PM 82 1.8030 XLON 12:55:11 PM 2,341 1.8050 XLON 13:05:16 PM 166 1.8050 XLON 13:05:16 PM 2,046 1.8040 CHIX 13:09:04 PM 2,499 1.8040 XLON 13:09:04 PM 1,666 1.8040 BATE 13:09:15 PM 860 1.8040 BATE 13:09:16 PM 162 1.8030 BATE 13:09:16 PM 755 1.8040 TRQX 13:09:16 PM 1,878 1.8030 XLON 13:09:16 PM 917 1.8030 BATE 13:10:13 PM 692 1.8030 BATE 13:11:51 PM 665 1.8020 BATE 13:12:20 PM 2,499 1.8020 XLON 13:12:20 PM 2,116 1.8010 XLON 13:12:21 PM 2,559 1.8010 BATE 13:12:37 PM 504 1.8000 BATE 13:13:22 PM 908 1.8000 BATE 13:14:32 PM 1,083 1.8000 BATE 13:14:40 PM 50 1.8000 BATE 13:15:43 PM 2,413 1.8000 BATE 13:15:47 PM 2,544 1.7990 BATE 13:16:00 PM 2,315 1.7980 BATE 13:16:02 PM 2,509 1.7990 BATE 13:16:54 PM 1,953 1.8000 XLON 13:24:16 PM 2,544 1.8000 BATE 13:25:46 PM 2,231 1.8000 BATE 13:32:39 PM 2,042 1.8010 CHIX 13:32:39 PM 758 1.8000 TRQX 13:32:39 PM 2,504 1.8010 XLON 13:32:39 PM 13 1.7960 XLON 13:40:14 PM 2,112 1.7960 XLON 13:42:56 PM 184 1.7960 XLON 13:42:56 PM 1,946 1.7940 XLON 13:52:01 PM 1,935 1.7940 BATE 13:55:15 PM 1,613 1.8020 XLON 14:07:49 PM 93 1.8020 XLON 14:11:56 PM 98 1.8020 XLON 14:15:16 PM 72 1.8020 XLON 14:16:12 PM 134 1.8040 CHIX 14:27:28 PM 2,547 1.8060 CHIX 14:27:58 PM 2,542 1.8060 XLON 14:27:58 PM 2,515 1.8050 XLON 14:27:58 PM 18 1.8060 BATE 14:27:59 PM 2,483 1.8060 BATE 14:27:59 PM 1,219 1.8060 TRQX 14:27:59 PM 1,005 1.8050 BATE 14:29:33 PM 943 1.8050 BATE 14:29:40 PM 586 1.8050 BATE 14:31:59 PM 157 1.8040 XLON 14:32:28 PM 1,728 1.8040 XLON 14:32:28 PM 91 1.8040 BATE 14:34:37 PM 2,449 1.8040 BATE 14:35:02 PM 84 1.8030 BATE 14:35:13 PM 209 1.8030 BATE 14:36:29 PM 2,206 1.8030 BATE 14:36:44 PM 2,126 1.8030 XLON 14:36:44 PM 503 1.8040 BATE 14:47:21 PM 1,740 1.8040 CHIX 14:47:21 PM 2,555 1.8050 XLON 14:47:21 PM 182 1.8040 BATE 14:47:29 PM 1,832 1.8040 BATE 14:48:24 PM 2,557 1.8060 BATE 15:00:00 PM 815 1.8060 TRQX 15:00:00 PM 27 1.8060 TRQX 15:00:00 PM 2,501 1.8070 XLON 15:00:00 PM 1,908 1.8040 XLON 15:01:11 PM 1,676 1.8050 CHIX 15:20:13 PM 144 1.8050 CHIX 15:20:13 PM 2,021 1.8060 XLON 15:20:13 PM 2,001 1.8050 XLON 15:20:13 PM 2,254 1.8050 BATE 15:41:06 PM 685 1.8050 TRQX 15:41:06 PM 520 1.8050 XLON 15:41:06 PM 76 1.8050 XLON 15:41:06 PM 28 1.8050 XLON 15:41:06 PM 14 1.8050 XLON 15:41:06 PM 1,898 1.8050 XLON 15:41:06 PM 2,510 1.8040 BATE 15:41:07 PM 2,373 1.8030 BATE 15:41:08 PM 157 1.8140 XLON 16:09:21 PM 140 1.8140 XLON 16:09:27 PM 2,365 1.8140 XLON 16:09:27 PM 10 1.8150 XLON 16:09:27 PM 573 1.8150 XLON 16:09:27 PM 109 1.8150 XLON 16:09:27 PM 750 1.8150 XLON 16:09:27 PM 433 1.8150 XLON 16:09:27 PM 2,331 1.8130 CHIX 16:10:15 PM 2,372 1.8130 XLON 16:10:15 PM 579 1.8120 BATE 16:10:22 PM 621 1.8120 BATE 16:10:29 PM 563 1.8120 BATE 16:10:31 PM 378 1.8120 BATE 16:10:36 PM 685 1.8120 TRQX 16:10:36 PM 2,275 1.8110 BATE 16:10:42 PM 750 1.8180 XLON 16:16:28 PM 1,757 1.8180 XLON 16:16:28 PM 2,568 1.8190 BATE 16:23:09 PM 2,178 1.8190 XLON 16:23:09 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: 01 October 2025 Number of ordinary shares purchased: 305,179 Time of transaction: 08:01 to 16:24 Highest price per share: GBp 181.90 Lowest price per share: GBp 177.80 Weighted average price per share: GBp 179.63 The Company intends to hold the purchased shares in treasury. Following the purchase and settlement of these shares, the Company will hold 72,104,195 of its ordinary shares in treasury and will have 1,157,257,034 ordinary shares in issue (excluding treasury shares) (Note: This figure takes into account the transfer from treasury of 207,473 ordinary shares on 1 October 2025 in order to satisfy the exercise of options under the Company's Sharesave Scheme). Since the commencement of the share repurchase programme, the Company has repurchased 35,189,253 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: 305,179 (ISIN:JE00BJ1DLW90) Date of purchases: 01 October 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 177.80 181.90 CHIX 177.80 181.30 TRQX 178.10 181.20 XLON 177.90 181.90 Individual transactions Number of shares purchased Transaction Price(Gbp) Venue Time of transaction 2,506 1.7810 BATE 08:01:17 AM 1,685 1.7820 CHIX 08:01:17 AM 1,685 1.7810 CHIX 08:01:17 AM 1,300 1.7810 TRQX 08:01:17 AM 2,541 1.7810 XLON 08:01:17 AM 2,117 1.7800 BATE 08:02:25 AM 411 1.7800 BATE 08:02:25 AM 2,498 1.7790 BATE 08:02:25 AM 1,087 1.7780 BATE 08:02:25 AM 898 1.7780 BATE 08:02:25 AM 1,177 1.7810 XLON 08:02:25 AM 735 1.7810 XLON 08:02:25 AM 2,533 1.7800 XLON 08:02:25 AM 2,544 1.7790 XLON 08:02:25 AM 2,045 1.7780 CHIX 08:34:16 AM 1,198 1.7790 XLON 08:34:43 AM 1,147 1.7790 XLON 08:35:01 AM 2,561 1.7890 XLON 08:50:05 AM 2,142 1.7870 XLON 09:00:15 AM 1,182 1.7860 XLON 09:00:16 AM 133 1.7860 XLON 09:00:20 AM 683 1.7860 XLON 09:01:38 AM 106 1.7860 XLON 09:01:51 AM 2,534 1.7910 BATE 09:04:51 AM 2,091 1.7910 CHIX 09:04:51 AM 2,405 1.7910 XLON 09:04:51 AM 126 1.7900 XLON 09:05:11 AM 2,240 1.7900 XLON 09:05:11 AM 1,185 1.7890 TRQX 09:06:42 AM 2,427 1.7890 XLON 09:06:42 AM 2,521 1.7880 BATE 09:06:46 AM 2,080 1.7860 XLON 09:08:00 AM 491 1.7820 BATE 09:12:58 AM 67 1.7820 XLON 09:21:50 AM 73 1.7820 BATE 09:25:10 AM 955 1.7820 XLON 09:26:01 AM 1,200 1.7820 XLON 09:30:48 AM 2,537 1.7870 XLON 09:50:11 AM 2,538 1.7860 BATE 09:55:36 AM 2,517 1.7860 XLON 09:55:36 AM 1,359 1.7860 BATE 09:57:09 AM 809 1.7860 BATE 09:57:09 AM 2,495 1.7860 CHIX 09:57:09 AM 891 1.7860 TRQX 09:57:09 AM 1,485 1.7860 XLON 09:57:09 AM 439 1.7860 XLON 09:57:09 AM 1,802 1.7860 XLON 10:00:18 AM 355 1.7860 XLON 10:00:18 AM 2,553 1.7850 BATE 10:01:09 AM 804 1.7850 TRQX 10:01:09 AM 2,546 1.7850 XLON 10:01:09 AM 2,521 1.7840 BATE 10:02:00 AM 1,152 1.7830 BATE 10:03:00 AM 56 1.7830 BATE 10:05:10 AM 1,934 1.7860 XLON 10:05:59 AM 1,934 1.7900 XLON 10:20:41 AM 880 1.7900 CHIX 10:22:13 AM 2,488 1.7900 BATE 10:37:53 AM 1,580 1.7900 CHIX 10:37:53 AM 77 1.7900 XLON 10:37:53 AM 1,855 1.7900 XLON 10:37:53 AM 847 1.7890 BATE 10:39:02 AM 65 1.7890 XLON 10:40:10 AM 69 1.7890 TRQX 10:41:50 AM 43 1.7890 BATE 10:45:10 AM 1,260 1.7890 BATE 10:47:20 AM 710 1.7890 TRQX 10:47:20 AM 1,231 1.7890 XLON 10:47:20 AM 632 1.7890 XLON 10:47:20 AM 94 1.7880 CHIX 10:47:32 AM 1,228 1.7880 XLON 10:48:00 AM 1,430 1.7880 CHIX 10:51:00 AM 2,100 1.7880 BATE 10:52:36 AM 702 1.7880 XLON 10:52:36 AM 2,065 1.7870 BATE 10:52:37 AM 1,906 1.7870 XLON 10:52:42 AM 2,400 1.7930 XLON 11:00:38 AM 2,164 1.7920 BATE 11:00:42 AM 1,081 1.7920 TRQX 11:00:42 AM 435 1.7920 XLON 11:00:42 AM 1,960 1.7920 XLON 11:00:42 AM 182 1.7940 XLON 11:10:12 AM 2,355 1.7940 XLON 11:10:12 AM 1,908 1.7930 CHIX 11:12:15 AM 461 1.7920 BATE 11:13:23 AM 2,341 1.7930 XLON 11:23:24 AM 1,202 1.7920 BATE 11:28:54 AM 1,962 1.7930 BATE 11:39:16 AM 1,717 1.7930 CHIX 11:39:16 AM 757 1.7930 TRQX 11:39:16 AM 80 1.7920 XLON 11:40:09 AM 67 1.7920 XLON 11:45:09 AM 1,421 1.7930 BATE 11:46:35 AM 1,142 1.7930 BATE 11:46:35 AM 2,527 1.7930 XLON 11:46:35 AM 322 1.7920 BATE 11:54:57 AM 1,803 1.7920 XLON 11:54:57 AM 2,168 1.7910 BATE 11:55:59 AM 48 1.7910 BATE 11:59:33 AM 774 1.7910 XLON 11:59:49 AM 455 1.7910 TRQX 12:00:39 PM 1,153 1.7910 XLON 12:01:26 PM 300 1.7910 TRQX 12:02:06 PM 371 1.7900 XLON 12:02:06 PM 174 1.7970 XLON 12:06:03 PM 2,072 1.7970 XLON 12:10:29 PM 1,713 1.7960 CHIX 12:15:49 PM 1,329 1.8010 BATE 12:29:48 PM 1,207 1.8010 BATE 12:29:48 PM 1,708 1.8010 CHIX 12:29:48 PM 2,549 1.8010 XLON 12:29:48 PM 540 1.8000 BATE 12:30:47 PM 150 1.8000 TRQX 12:30:47 PM 2,565 1.8050 BATE 12:32:26 PM 2,524 1.8040 BATE 12:32:26 PM 857 1.8040 TRQX 12:32:26 PM 153 1.8030 XLON 12:32:26 PM 2,404 1.8030 XLON 12:32:26 PM 2,563 1.8030 BATE 12:33:39 PM 2,565 1.8020 BATE 12:33:39 PM 2,364 1.8030 XLON 12:33:39 PM 2,545 1.8020 XLON 12:33:39 PM 1,877 1.8020 BATE 12:38:33 PM 1,037 1.8040 XLON 12:47:24 PM 898 1.8040 XLON 12:47:24 PM 748 1.8030 BATE 12:53:39 PM 82 1.8030 XLON 12:55:11 PM 2,341 1.8050 XLON 13:05:16 PM 166 1.8050 XLON 13:05:16 PM 2,046 1.8040 CHIX 13:09:04 PM 2,499 1.8040 XLON 13:09:04 PM 1,666 1.8040 BATE 13:09:15 PM 860 1.8040 BATE 13:09:16 PM 162 1.8030 BATE 13:09:16 PM 755 1.8040 TRQX 13:09:16 PM 1,878 1.8030 XLON 13:09:16 PM 917 1.8030 BATE 13:10:13 PM 692 1.8030 BATE 13:11:51 PM 665 1.8020 BATE 13:12:20 PM 2,499 1.8020 XLON 13:12:20 PM 2,116 1.8010 XLON 13:12:21 PM 2,559 1.8010 BATE 13:12:37 PM 504 1.8000 BATE 13:13:22 PM 908 1.8000 BATE 13:14:32 PM 1,083 1.8000 BATE 13:14:40 PM 50 1.8000 BATE 13:15:43 PM 2,413 1.8000 BATE 13:15:47 PM 2,544 1.7990 BATE 13:16:00 PM 2,315 1.7980 BATE 13:16:02 PM 2,509 1.7990 BATE 13:16:54 PM 1,953 1.8000 XLON 13:24:16 PM 2,544 1.8000 BATE 13:25:46 PM 2,231 1.8000 BATE 13:32:39 PM 2,042 1.8010 CHIX 13:32:39 PM 758 1.8000 TRQX 13:32:39 PM 2,504 1.8010 XLON 13:32:39 PM 13 1.7960 XLON 13:40:14 PM 2,112 1.7960 XLON 13:42:56 PM 184 1.7960 XLON 13:42:56 PM 1,946 1.7940 XLON 13:52:01 PM 1,935 1.7940 BATE 13:55:15 PM 1,613 1.8020 XLON 14:07:49 PM 93 1.8020 XLON 14:11:56 PM 98 1.8020 XLON 14:15:16 PM 72 1.8020 XLON 14:16:12 PM 134 1.8040 CHIX 14:27:28 PM 2,547 1.8060 CHIX 14:27:58 PM 2,542 1.8060 XLON 14:27:58 PM 2,515 1.8050 XLON 14:27:58 PM 18 1.8060 BATE 14:27:59 PM 2,483 1.8060 BATE 14:27:59 PM 1,219 1.8060 TRQX 14:27:59 PM 1,005 1.8050 BATE 14:29:33 PM 943 1.8050 BATE 14:29:40 PM 586 1.8050 BATE 14:31:59 PM 157 1.8040 XLON 14:32:28 PM 1,728 1.8040 XLON 14:32:28 PM 91 1.8040 BATE 14:34:37 PM 2,449 1.8040 BATE 14:35:02 PM 84 1.8030 BATE 14:35:13 PM 209 1.8030 BATE 14:36:29 PM 2,206 1.8030 BATE 14:36:44 PM 2,126 1.8030 XLON 14:36:44 PM 503 1.8040 BATE 14:47:21 PM 1,740 1.8040 CHIX 14:47:21 PM 2,555 1.8050 XLON 14:47:21 PM 182 1.8040 BATE 14:47:29 PM 1,832 1.8040 BATE 14:48:24 PM 2,557 1.8060 BATE 15:00:00 PM 815 1.8060 TRQX 15:00:00 PM 27 1.8060 TRQX 15:00:00 PM 2,501 1.8070 XLON 15:00:00 PM 1,908 1.8040 XLON 15:01:11 PM 1,676 1.8050 CHIX 15:20:13 PM 144 1.8050 CHIX 15:20:13 PM 2,021 1.8060 XLON 15:20:13 PM 2,001 1.8050 XLON 15:20:13 PM 2,254 1.8050 BATE 15:41:06 PM 685 1.8050 TRQX 15:41:06 PM 520 1.8050 XLON 15:41:06 PM 76 1.8050 XLON 15:41:06 PM 28 1.8050 XLON 15:41:06 PM 14 1.8050 XLON 15:41:06 PM 1,898 1.8050 XLON 15:41:06 PM 2,510 1.8040 BATE 15:41:07 PM 2,373 1.8030 BATE 15:41:08 PM 157 1.8140 XLON 16:09:21 PM 140 1.8140 XLON 16:09:27 PM 2,365 1.8140 XLON 16:09:27 PM 10 1.8150 XLON 16:09:27 PM 573 1.8150 XLON 16:09:27 PM 109 1.8150 XLON 16:09:27 PM 750 1.8150 XLON 16:09:27 PM 433 1.8150 XLON 16:09:27 PM 2,331 1.8130 CHIX 16:10:15 PM 2,372 1.8130 XLON 16:10:15 PM 579 1.8120 BATE 16:10:22 PM 621 1.8120 BATE 16:10:29 PM 563 1.8120 BATE 16:10:31 PM 378 1.8120 BATE 16:10:36 PM 685 1.8120 TRQX 16:10:36 PM 2,275 1.8110 BATE 16:10:42 PM 750 1.8180 XLON 16:16:28 PM 1,757 1.8180 XLON 16:16:28 PM 2,568 1.8190 BATE 16:23:09 PM 2,178 1.8190 XLON 16:23:09 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: 01 October 2025 Number of ordinary shares purchased: 305,179 Time of transaction: 08:01 to 16:24 Highest price per share: GBp 181.90 Lowest price per share: GBp 177.80 Weighted average price per share: GBp 179.63 The Company intends to hold the purchased shares in treasury. Following the purchase and settlement of these shares, the Company will hold 72,104,195 of its ordinary shares in treasury and will have 1,157,257,034 ordinary shares in issue (excluding treasury shares) (Note: This figure takes into account the transfer from treasury of 207,473 ordinary shares on 1 October 2025 in order to satisfy the exercise of options under the Company's Sharesave Scheme). Since the commencement of the share repurchase programme, the Company has repurchased 35,189,253 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: 305,179 (ISIN:JE00BJ1DLW90) Date of purchases: 01 October 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 177.80 181.90 CHIX 177.80 181.30 TRQX 178.10 181.20 XLON 177.90 181.90 Individual transactions Number of shares purchased Transaction Price(Gbp) Venue Time of transaction 2,506 1.7810 BATE 08:01:17 AM 1,685 1.7820 CHIX 08:01:17 AM 1,685 1.7810 CHIX 08:01:17 AM 1,300 1.7810 TRQX 08:01:17 AM 2,541 1.7810 XLON 08:01:17 AM 2,117 1.7800 BATE 08:02:25 AM 411 1.7800 BATE 08:02:25 AM 2,498 1.7790 BATE 08:02:25 AM 1,087 1.7780 BATE 08:02:25 AM 898 1.7780 BATE 08:02:25 AM 1,177 1.7810 XLON 08:02:25 AM 735 1.7810 XLON 08:02:25 AM 2,533 1.7800 XLON 08:02:25 AM 2,544 1.7790 XLON 08:02:25 AM 2,045 1.7780 CHIX 08:34:16 AM 1,198 1.7790 XLON 08:34:43 AM 1,147 1.7790 XLON 08:35:01 AM 2,561 1.7890 XLON 08:50:05 AM 2,142 1.7870 XLON 09:00:15 AM 1,182 1.7860 XLON 09:00:16 AM 133 1.7860 XLON 09:00:20 AM 683 1.7860 XLON 09:01:38 AM 106 1.7860 XLON 09:01:51 AM 2,534 1.7910 BATE 09:04:51 AM 2,091 1.7910 CHIX 09:04:51 AM 2,405 1.7910 XLON 09:04:51 AM 126 1.7900 XLON 09:05:11 AM 2,240 1.7900 XLON 09:05:11 AM 1,185 1.7890 TRQX 09:06:42 AM 2,427 1.7890 XLON 09:06:42 AM 2,521 1.7880 BATE 09:06:46 AM 2,080 1.7860 XLON 09:08:00 AM 491 1.7820 BATE 09:12:58 AM 67 1.7820 XLON 09:21:50 AM 73 1.7820 BATE 09:25:10 AM 955 1.7820 XLON 09:26:01 AM 1,200 1.7820 XLON 09:30:48 AM 2,537 1.7870 XLON 09:50:11 AM 2,538 1.7860 BATE 09:55:36 AM 2,517 1.7860 XLON 09:55:36 AM 1,359 1.7860 BATE 09:57:09 AM 809 1.7860 BATE 09:57:09 AM 2,495 1.7860 CHIX 09:57:09 AM 891 1.7860 TRQX 09:57:09 AM 1,485 1.7860 XLON 09:57:09 AM 439 1.7860 XLON 09:57:09 AM 1,802 1.7860 XLON 10:00:18 AM 355 1.7860 XLON 10:00:18 AM 2,553 1.7850 BATE 10:01:09 AM 804 1.7850 TRQX 10:01:09 AM 2,546 1.7850 XLON 10:01:09 AM 2,521 1.7840 BATE 10:02:00 AM 1,152 1.7830 BATE 10:03:00 AM 56 1.7830 BATE 10:05:10 AM 1,934 1.7860 XLON 10:05:59 AM 1,934 1.7900 XLON 10:20:41 AM 880 1.7900 CHIX 10:22:13 AM 2,488 1.7900 BATE 10:37:53 AM 1,580 1.7900 CHIX 10:37:53 AM 77 1.7900 XLON 10:37:53 AM 1,855 1.7900 XLON 10:37:53 AM 847 1.7890 BATE 10:39:02 AM 65 1.7890 XLON 10:40:10 AM 69 1.7890 TRQX 10:41:50 AM 43 1.7890 BATE 10:45:10 AM 1,260 1.7890 BATE 10:47:20 AM 710 1.7890 TRQX 10:47:20 AM 1,231 1.7890 XLON 10:47:20 AM 632 1.7890 XLON 10:47:20 AM 94 1.7880 CHIX 10:47:32 AM 1,228 1.7880 XLON 10:48:00 AM 1,430 1.7880 CHIX 10:51:00 AM 2,100 1.7880 BATE 10:52:36 AM 702 1.7880 XLON 10:52:36 AM 2,065 1.7870 BATE 10:52:37 AM 1,906 1.7870 XLON 10:52:42 AM 2,400 1.7930 XLON 11:00:38 AM 2,164 1.7920 BATE 11:00:42 AM 1,081 1.7920 TRQX 11:00:42 AM 435 1.7920 XLON 11:00:42 AM 1,960 1.7920 XLON 11:00:42 AM 182 1.7940 XLON 11:10:12 AM 2,355 1.7940 XLON 11:10:12 AM 1,908 1.7930 CHIX 11:12:15 AM 461 1.7920 BATE 11:13:23 AM 2,341 1.7930 XLON 11:23:24 AM 1,202 1.7920 BATE 11:28:54 AM 1,962 1.7930 BATE 11:39:16 AM 1,717 1.7930 CHIX 11:39:16 AM 757 1.7930 TRQX 11:39:16 AM 80 1.7920 XLON 11:40:09 AM 67 1.7920 XLON 11:45:09 AM 1,421 1.7930 BATE 11:46:35 AM 1,142 1.7930 BATE 11:46:35 AM 2,527 1.7930 XLON 11:46:35 AM 322 1.7920 BATE 11:54:57 AM 1,803 1.7920 XLON 11:54:57 AM 2,168 1.7910 BATE 11:55:59 AM 48 1.7910 BATE 11:59:33 AM 774 1.7910 XLON 11:59:49 AM 455 1.7910 TRQX 12:00:39 PM 1,153 1.7910 XLON 12:01:26 PM 300 1.7910 TRQX 12:02:06 PM 371 1.7900 XLON 12:02:06 PM 174 1.7970 XLON 12:06:03 PM 2,072 1.7970 XLON 12:10:29 PM 1,713 1.7960 CHIX 12:15:49 PM 1,329 1.8010 BATE 12:29:48 PM 1,207 1.8010 BATE 12:29:48 PM 1,708 1.8010 CHIX 12:29:48 PM 2,549 1.8010 XLON 12:29:48 PM 540 1.8000 BATE 12:30:47 PM 150 1.8000 TRQX 12:30:47 PM 2,565 1.8050 BATE 12:32:26 PM 2,524 1.8040 BATE 12:32:26 PM 857 1.8040 TRQX 12:32:26 PM 153 1.8030 XLON 12:32:26 PM 2,404 1.8030 XLON 12:32:26 PM 2,563 1.8030 BATE 12:33:39 PM 2,565 1.8020 BATE 12:33:39 PM 2,364 1.8030 XLON 12:33:39 PM 2,545 1.8020 XLON 12:33:39 PM 1,877 1.8020 BATE 12:38:33 PM 1,037 1.8040 XLON 12:47:24 PM 898 1.8040 XLON 12:47:24 PM 748 1.8030 BATE 12:53:39 PM 82 1.8030 XLON 12:55:11 PM 2,341 1.8050 XLON 13:05:16 PM 166 1.8050 XLON 13:05:16 PM 2,046 1.8040 CHIX 13:09:04 PM 2,499 1.8040 XLON 13:09:04 PM 1,666 1.8040 BATE 13:09:15 PM 860 1.8040 BATE 13:09:16 PM 162 1.8030 BATE 13:09:16 PM 755 1.8040 TRQX 13:09:16 PM 1,878 1.8030 XLON 13:09:16 PM 917 1.8030 BATE 13:10:13 PM 692 1.8030 BATE 13:11:51 PM 665 1.8020 BATE 13:12:20 PM 2,499 1.8020 XLON 13:12:20 PM 2,116 1.8010 XLON 13:12:21 PM 2,559 1.8010 BATE 13:12:37 PM 504 1.8000 BATE 13:13:22 PM 908 1.8000 BATE 13:14:32 PM 1,083 1.8000 BATE 13:14:40 PM 50 1.8000 BATE 13:15:43 PM 2,413 1.8000 BATE 13:15:47 PM 2,544 1.7990 BATE 13:16:00 PM 2,315 1.7980 BATE 13:16:02 PM 2,509 1.7990 BATE 13:16:54 PM 1,953 1.8000 XLON 13:24:16 PM 2,544 1.8000 BATE 13:25:46 PM 2,231 1.8000 BATE 13:32:39 PM 2,042 1.8010 CHIX 13:32:39 PM 758 1.8000 TRQX 13:32:39 PM 2,504 1.8010 XLON 13:32:39 PM 13 1.7960 XLON 13:40:14 PM 2,112 1.7960 XLON 13:42:56 PM 184 1.7960 XLON 13:42:56 PM 1,946 1.7940 XLON 13:52:01 PM 1,935 1.7940 BATE 13:55:15 PM 1,613 1.8020 XLON 14:07:49 PM 93 1.8020 XLON 14:11:56 PM 98 1.8020 XLON 14:15:16 PM 72 1.8020 XLON 14:16:12 PM 134 1.8040 CHIX 14:27:28 PM 2,547 1.8060 CHIX 14:27:58 PM 2,542 1.8060 XLON 14:27:58 PM 2,515 1.8050 XLON 14:27:58 PM 18 1.8060 BATE 14:27:59 PM 2,483 1.8060 BATE 14:27:59 PM 1,219 1.8060 TRQX 14:27:59 PM 1,005 1.8050 BATE 14:29:33 PM 943 1.8050 BATE 14:29:40 PM 586 1.8050 BATE 14:31:59 PM 157 1.8040 XLON 14:32:28 PM 1,728 1.8040 XLON 14:32:28 PM 91 1.8040 BATE 14:34:37 PM 2,449 1.8040 BATE 14:35:02 PM 84 1.8030 BATE 14:35:13 PM 209 1.8030 BATE 14:36:29 PM 2,206 1.8030 BATE 14:36:44 PM 2,126 1.8030 XLON 14:36:44 PM 503 1.8040 BATE 14:47:21 PM 1,740 1.8040 CHIX 14:47:21 PM 2,555 1.8050 XLON 14:47:21 PM 182 1.8040 BATE 14:47:29 PM 1,832 1.8040 BATE 14:48:24 PM 2,557 1.8060 BATE 15:00:00 PM 815 1.8060 TRQX 15:00:00 PM 27 1.8060 TRQX 15:00:00 PM 2,501 1.8070 XLON 15:00:00 PM 1,908 1.8040 XLON 15:01:11 PM 1,676 1.8050 CHIX 15:20:13 PM 144 1.8050 CHIX 15:20:13 PM 2,021 1.8060 XLON 15:20:13 PM 2,001 1.8050 XLON 15:20:13 PM 2,254 1.8050 BATE 15:41:06 PM 685 1.8050 TRQX 15:41:06 PM 520 1.8050 XLON 15:41:06 PM 76 1.8050 XLON 15:41:06 PM 28 1.8050 XLON 15:41:06 PM 14 1.8050 XLON 15:41:06 PM 1,898 1.8050 XLON 15:41:06 PM 2,510 1.8040 BATE 15:41:07 PM 2,373 1.8030 BATE 15:41:08 PM 157 1.8140 XLON 16:09:21 PM 140 1.8140 XLON 16:09:27 PM 2,365 1.8140 XLON 16:09:27 PM 10 1.8150 XLON 16:09:27 PM 573 1.8150 XLON 16:09:27 PM 109 1.8150 XLON 16:09:27 PM 750 1.8150 XLON 16:09:27 PM 433 1.8150 XLON 16:09:27 PM 2,331 1.8130 CHIX 16:10:15 PM 2,372 1.8130 XLON 16:10:15 PM 579 1.8120 BATE 16:10:22 PM 621 1.8120 BATE 16:10:29 PM 563 1.8120 BATE 16:10:31 PM 378 1.8120 BATE 16:10:36 PM 685 1.8120 TRQX 16:10:36 PM 2,275 1.8110 BATE 16:10:42 PM 750 1.8180 XLON 16:16:28 PM 1,757 1.8180 XLON 16:16:28 PM 2,568 1.8190 BATE 16:23:09 PM 2,178 1.8190 XLON 16:23:09 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 POSUPGMPUUPAGBG
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