UK markets closed

Man Group plc (EMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
215.60-2.50 (-1.15%)
At close: 05:50PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022210.40216.10205.60215.60215.604,818,527
24 Nov 2022217.80218.70216.30218.10218.101,872,297
23 Nov 2022215.80219.30214.40216.00216.002,326,870
22 Nov 2022216.20218.10214.50214.90214.902,211,973
21 Nov 2022219.90219.90213.00216.40216.402,437,090
18 Nov 2022212.90218.70209.50218.70218.704,055,355
17 Nov 2022210.00214.10209.50212.30212.303,133,228
16 Nov 2022218.90220.50211.70213.10213.106,357,436
15 Nov 2022212.00219.40212.00218.80218.805,178,406
14 Nov 2022216.80217.10212.30212.30212.304,603,952
11 Nov 2022228.10229.90216.40216.40216.408,118,764
10 Nov 2022212.20227.20212.20225.60225.605,214,977
09 Nov 2022216.80218.50213.60214.00214.004,266,161
08 Nov 2022220.10221.60216.70218.10218.106,333,813
07 Nov 2022218.30221.90217.15220.90220.905,431,325
04 Nov 2022212.40219.60212.40218.80218.804,622,274
03 Nov 2022215.00220.70215.00220.10220.105,633,285
02 Nov 2022218.40222.80218.40218.80218.804,653,425
01 Nov 2022219.00222.40218.40219.80219.802,278,608
31 Oct 2022216.80218.20213.10216.70216.701,622,093
28 Oct 2022215.90215.90212.20214.60214.601,637,794
27 Oct 2022216.20218.60212.40216.90216.903,522,780
26 Oct 2022216.60218.10211.60212.90212.9015,327,400
25 Oct 2022214.50219.60212.80218.70218.702,736,382
24 Oct 2022205.30215.90205.00213.30213.302,389,632
21 Oct 2022209.00211.40207.60210.00210.003,717,795
20 Oct 2022211.40214.80207.90210.00210.008,040,493
19 Oct 2022216.30217.20204.57211.50211.505,766,917
18 Oct 2022220.40221.50217.50217.60217.603,535,248
17 Oct 2022211.30220.75210.60218.30218.303,095,768
14 Oct 2022221.40223.30212.50213.90213.904,539,461
13 Oct 2022207.70218.00202.90217.50217.508,019,475
12 Oct 2022221.80221.80205.80207.90207.905,758,765
11 Oct 2022222.50223.60215.50217.30217.303,407,515
10 Oct 2022232.40232.40223.60224.90224.901,518,782
07 Oct 2022228.30229.40223.80227.30227.303,218,269
06 Oct 2022234.00234.00228.20228.80228.804,461,145
05 Oct 2022232.00233.60228.50229.90229.904,816,370
04 Oct 2022229.10240.03224.50234.00234.007,686,792
03 Oct 2022219.20227.20219.20226.90226.902,537,962
30 Sept 2022217.50225.00216.90224.10224.104,948,962
29 Sept 2022231.10232.60214.70217.40217.407,020,512
28 Sept 2022232.20236.40228.00233.50233.504,993,620
27 Sept 2022236.50240.30234.50234.50234.5014,656,966
26 Sept 2022230.60238.50230.60235.40235.403,856,911
23 Sept 2022236.40236.55228.10233.70233.704,766,640
22 Sept 2022249.40249.90236.30237.70237.704,068,355
21 Sept 2022243.20251.80240.80251.60251.6013,563,407
20 Sept 2022246.80247.70241.00242.50242.507,055,355
16 Sept 2022245.20245.70241.40245.60245.609,095,736
15 Sept 2022245.30247.50243.80245.00245.005,897,543
14 Sept 2022249.10251.00245.70246.10246.105,601,927
13 Sept 2022255.10258.50250.70250.80250.805,830,809
12 Sept 2022258.60259.30256.60257.50257.505,015,710
09 Sept 2022255.00258.50253.40256.50256.505,481,749
08 Sept 2022254.80255.90244.80250.70250.704,511,948
07 Sept 2022250.50253.80248.10252.70252.704,679,696
06 Sept 2022246.30253.30246.30250.60250.604,509,182
05 Sept 2022241.70248.70240.16247.70247.705,072,330
02 Sept 2022238.40246.30237.20245.90245.904,735,337
01 Sept 2022243.30243.90236.50236.60236.604,770,072
31 Aug 2022246.70247.80243.80244.00244.007,457,493
30 Aug 2022245.50247.00242.80243.30243.305,319,622
26 Aug 2022247.20249.00242.90242.90242.903,811,849
25 Aug 2022249.90251.60246.90247.10247.103,583,062
24 Aug 2022246.80247.80244.20247.10247.103,526,940
23 Aug 2022248.40250.10246.00246.60246.606,078,809
22 Aug 2022250.90252.15248.20248.40248.404,670,028
19 Aug 2022248.10255.90248.10249.90249.904,579,794
18 Aug 2022249.70255.00248.35253.80253.804,518,297
17 Aug 2022245.80255.20245.80249.70249.708,025,861
16 Aug 2022243.90253.80243.90250.60250.604,976,418
15 Aug 2022250.80253.70247.70249.70249.704,381,343
12 Aug 2022248.40250.80245.40250.80250.802,930,162
11 Aug 2022261.60261.60246.40246.40246.404,779,519
11 Aug 20224.7 Dividend
10 Aug 2022248.20258.60248.20257.00252.305,383,877
09 Aug 2022245.50256.55245.50249.30244.747,600,724
08 Aug 2022239.30248.20236.00246.90242.384,687,606
05 Aug 2022239.50242.90238.90239.40235.024,279,261
04 Aug 2022238.10242.14237.60241.20236.7910,521,489
03 Aug 2022247.10248.50229.91238.20233.8415,416,659
02 Aug 2022255.80263.00239.70246.70242.198,905,690
01 Aug 2022272.00274.10267.80267.80262.903,453,331
29 Jul 2022270.50274.15269.10272.20267.223,449,989
28 Jul 2022265.00268.60261.30268.30263.392,808,834
27 Jul 2022261.10263.00260.60262.50257.703,173,022
26 Jul 2022269.30270.00259.10261.00256.234,999,855
25 Jul 2022273.50274.50270.00270.00265.063,848,686
22 Jul 2022274.70277.00273.00274.00268.994,043,918
21 Jul 2022266.90276.00266.90274.90269.875,086,759
20 Jul 2022269.10269.60264.30268.60263.697,831,005
19 Jul 2022257.30265.60257.30264.80259.962,988,163
18 Jul 2022258.50260.00257.70258.60253.875,040,934
15 Jul 2022251.70256.80249.40255.90251.223,978,092
14 Jul 2022254.80256.30248.00250.80246.213,534,569
13 Jul 2022257.20257.60251.80255.70251.0214,782,582
12 Jul 2022250.70256.80249.40256.10251.424,756,563
11 Jul 2022246.60251.40244.20250.40245.823,604,909
08 Jul 2022250.00254.00245.40249.70245.134,311,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...