UK markets close in 6 hours 43 minutes

Affiliated Managers Group, Inc. (0HAQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
160.05-0.48 (-0.30%)
As of 04:46PM BST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.000.000.00160.05160.0535
16 Apr 2024160.53160.53160.53160.53160.532
15 Apr 2024------
12 Apr 2024164.31164.31162.17162.17162.172
11 Apr 2024165.79165.79165.79165.79165.792
10 Apr 2024168.12168.30168.12168.30168.305
09 Apr 2024170.00170.00168.07168.07168.075
08 Apr 2024165.94167.55165.94167.36167.366
05 Apr 2024163.01165.97163.01165.88165.885
04 Apr 2024------
03 Apr 2024165.68165.68165.68165.68165.683
02 Apr 2024------
28 Mar 2024166.93167.37166.48167.37167.37512
27 Mar 2024163.94166.11163.94166.11166.115
26 Mar 2024165.06165.06162.71164.07164.0713
25 Mar 2024------
22 Mar 2024164.54164.54164.54164.54164.542
21 Mar 2024163.00165.09163.00164.94164.943
20 Mar 2024162.10162.60162.10162.16162.161
19 Mar 2024162.42162.83162.42162.83162.83-
18 Mar 2024163.27163.27160.12160.55160.553
15 Mar 2024161.98161.98161.19161.68161.681
14 Mar 2024161.68161.68159.49159.49159.491
13 Mar 2024158.47160.44158.47160.09160.097
12 Mar 2024158.96159.65157.92157.92157.924
11 Mar 2024159.63159.63158.54159.02159.025
08 Mar 2024160.81160.81160.81160.81160.81-
07 Mar 2024160.53160.53159.79159.79159.793
06 Mar 2024161.12161.12158.88158.88158.88-
05 Mar 2024159.83159.83159.83159.83159.83-
04 Mar 2024157.40159.39157.40159.39159.3954
01 Mar 2024157.45157.45156.51156.51156.514
29 Feb 2024157.41157.41157.41157.41157.413
28 Feb 2024156.11156.11156.11156.11156.113
27 Feb 2024157.28157.28157.28157.28157.282
26 Feb 2024157.00157.05157.00157.05157.05-
23 Feb 2024158.88159.01158.86159.01159.018
22 Feb 2024157.77157.77157.24157.24157.2434
21 Feb 2024155.75155.75155.75155.75155.7530
20 Feb 2024156.73156.88154.96156.88156.88169
19 Feb 2024------
16 Feb 2024156.81157.09156.81157.01157.01107
15 Feb 2024155.78157.42155.78157.42157.423
14 Feb 2024152.82154.71152.82154.55154.552
14 Feb 20240.01 Dividend
13 Feb 2024154.55156.37153.50154.59154.5810
12 Feb 2024157.30158.85155.64158.80158.795
09 Feb 2024156.15156.15154.00155.39155.38153
08 Feb 2024153.55154.28152.60152.60152.592
07 Feb 2024154.37154.46154.09154.13154.1255
06 Feb 2024157.10158.38153.49153.49153.48380
05 Feb 2024157.22158.50153.93155.88155.8645
02 Feb 2024149.25150.85149.25149.97149.9611
01 Feb 2024------
31 Jan 2024151.43151.43150.45150.52150.513
30 Jan 2024152.12152.16151.28152.16152.156
29 Jan 2024151.13151.65150.97150.97150.96-
26 Jan 2024150.63152.40150.63152.40152.392
25 Jan 2024150.32150.32150.24150.24150.2321
24 Jan 2024------
23 Jan 2024------
22 Jan 2024154.62154.62154.10154.10154.093
19 Jan 2024152.01152.01152.01152.01152.002
18 Jan 2024150.29150.91148.29149.16149.156
17 Jan 2024144.43147.87144.43147.80147.7915
16 Jan 2024147.28147.34145.17147.16147.151
15 Jan 2024------
12 Jan 2024148.06148.06148.04148.04148.037
11 Jan 2024149.90149.90147.11147.91147.902
10 Jan 2024149.82149.82148.10148.10148.09-
09 Jan 2024149.80149.80148.41149.80149.7939
08 Jan 2024150.09150.09150.09150.09150.081
05 Jan 2024------
04 Jan 2024------
03 Jan 2024149.03149.03146.33147.60147.5910
02 Jan 2024151.70151.70148.69149.99149.9913
29 Dec 2023154.22154.22151.01152.35152.3454
28 Dec 2023152.82153.55150.86152.98152.976
27 Dec 2023------
22 Dec 2023154.01154.01150.17151.99151.981
21 Dec 2023150.66151.95150.66151.95151.941
20 Dec 2023153.00153.91152.12152.89152.883
19 Dec 2023150.70152.74150.70152.74152.731
18 Dec 2023151.29151.29150.21150.21150.20107
15 Dec 2023152.26152.26150.73150.73150.721
14 Dec 2023144.42155.55144.42155.55155.5432
13 Dec 2023------
12 Dec 2023139.63139.63139.63139.63139.622
11 Dec 2023139.77140.00139.51139.51139.5043
08 Dec 2023136.64138.94136.64138.14138.1323
07 Dec 2023136.17136.18136.17136.18136.176
06 Dec 2023134.20134.20134.20134.20134.192
05 Dec 2023136.54136.74136.31136.74136.7362
04 Dec 2023137.17137.31136.24137.11137.10103
01 Dec 2023135.71136.29135.71136.29136.2820
30 Nov 2023135.05136.21134.51136.21136.2112
29 Nov 2023------
28 Nov 2023129.84132.39129.84132.39132.382
27 Nov 2023134.12134.12132.85132.85132.84-
24 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...