UK markets closed

Man Group plc (EMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
259.60-0.40 (-0.15%)
At close: 04:35PM BST
Time period:
12 Jul 2023 - 12 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024256.00261.60256.00259.60259.602,841,576
11 Jul 2024258.60261.20256.40260.00260.001,811,507
10 Jul 2024241.20258.20241.20257.40257.403,347,703
09 Jul 2024252.00252.00244.80247.80247.802,665,168
08 Jul 2024245.80250.00244.80248.20248.201,762,268
05 Jul 2024249.20251.80245.00246.80246.802,766,682
04 Jul 2024246.40247.80241.60247.80247.801,007,184
03 Jul 2024240.40246.00238.40246.00246.004,611,849
02 Jul 2024242.00243.00231.20240.00240.001,594,532
01 Jul 2024245.00247.40240.60243.80243.801,592,082
28 Jun 2024244.20245.60241.40242.20242.202,103,246
27 Jun 2024245.20248.80242.20243.20243.201,811,303
26 Jun 2024244.80246.40242.36243.20243.202,708,074
25 Jun 2024248.40249.20243.60244.60244.603,924,676
24 Jun 2024244.00248.30241.80248.00248.001,801,107
21 Jun 2024249.00253.20246.80247.00247.007,044,020
20 Jun 2024254.40254.40247.20250.60250.601,557,702
19 Jun 2024250.00251.00247.60247.60247.603,583,438
18 Jun 2024249.00250.20246.20249.40249.402,594,632
17 Jun 2024245.20248.60243.47247.60247.601,556,967
14 Jun 2024248.20249.20242.40245.40245.403,099,749
13 Jun 2024252.60255.40247.80248.40248.401,987,444
12 Jun 2024256.20259.80252.80255.60255.601,927,436
11 Jun 2024256.40258.80252.80254.40254.401,665,491
10 Jun 2024253.00258.20250.20255.80255.802,039,172
07 Jun 2024255.40255.80248.60253.60253.601,401,673
06 Jun 2024259.00261.80254.60254.60254.601,441,801
05 Jun 2024263.80264.20257.00259.00259.002,397,455
04 Jun 2024261.60264.80260.80263.80263.806,498,410
03 Jun 2024263.40265.26260.60262.00262.002,317,980
31 May 2024266.20268.00260.60263.60263.603,011,444
30 May 2024262.60266.40260.80262.20262.202,471,891
29 May 2024255.00263.40255.00262.60262.602,038,606
28 May 2024258.80263.80258.60260.00260.002,633,445
24 May 2024251.60262.60248.00261.00261.002,388,670
23 May 2024252.00257.20250.60253.80253.802,063,187
22 May 2024257.00258.00253.80255.00255.001,492,589
21 May 2024254.60263.24252.20256.40256.402,288,776
20 May 2024257.40259.00253.20256.00256.001,458,862
17 May 2024257.20260.80255.60256.20256.2013,561,830
16 May 2024260.00264.00256.20259.40259.401,465,560
15 May 2024254.80261.20253.20259.60259.603,413,177
14 May 2024255.40257.20251.00254.60254.604,345,875
13 May 2024259.80263.00250.00252.60252.601,949,134
10 May 2024256.80258.80253.80257.60257.603,663,956
09 May 2024260.00263.00255.60255.60255.602,145,680
08 May 2024262.00265.40257.60261.60261.603,874,308
07 May 2024266.80269.00261.00261.80261.801,937,870
03 May 2024265.00268.40263.00265.20265.202,346,134
02 May 2024259.80264.40257.20263.00263.002,350,044
01 May 2024253.20260.20253.20258.80258.801,731,937
30 Apr 2024260.60260.20249.60257.60257.602,842,764
29 Apr 2024251.00255.80247.00255.00255.002,628,005
26 Apr 2024246.00250.60244.70247.00247.002,686,871
25 Apr 2024244.60249.20242.00244.00244.002,614,239
24 Apr 2024248.40249.60242.40244.80244.803,987,257
23 Apr 2024247.80250.60246.00247.60247.606,099,020
22 Apr 2024248.80252.80244.40246.20246.208,579,550
19 Apr 2024245.00257.77244.70251.00251.005,246,998
18 Apr 2024267.40269.20264.60268.60268.604,036,298
17 Apr 2024264.80269.00263.80265.40265.403,133,508
16 Apr 2024267.00269.20262.60264.60264.6013,047,099
15 Apr 2024267.00271.60265.80269.00269.0011,064,707
12 Apr 2024267.40270.40265.60267.20267.202,700,186
11 Apr 2024269.80274.40263.40264.80264.804,188,528
11 Apr 20248.54 Dividend
10 Apr 2024275.20278.80273.00275.40266.862,546,155
09 Apr 2024276.80277.60272.80273.60265.123,318,247
08 Apr 2024273.00278.60272.40277.80269.192,606,353
05 Apr 2024273.20275.20271.40273.40264.921,878,791
04 Apr 2024274.20279.23273.80276.40267.832,265,962
03 Apr 2024266.00274.40265.20274.00265.502,892,571
02 Apr 2024266.40272.80264.60266.00257.752,968,614
28 Mar 2024265.40268.40264.40267.40259.112,439,667
27 Mar 2024269.00270.00263.20264.10255.912,807,279
26 Mar 2024262.50264.10260.30263.90255.722,935,517
25 Mar 2024260.00262.90258.50261.30253.202,727,544
22 Mar 2024259.60262.30259.00259.30251.261,990,630
21 Mar 2024256.80260.90255.50260.80252.713,893,146
20 Mar 2024253.00254.70251.00253.90246.032,181,822
19 Mar 2024247.90253.80247.80253.80245.932,157,774
18 Mar 2024252.80253.10247.30249.70241.962,653,312
15 Mar 2024256.90257.30252.20254.10246.228,436,905
14 Mar 2024255.30258.40253.60255.80247.873,623,656
13 Mar 2024265.80273.40253.00255.60247.676,919,811
12 Mar 2024251.80252.50248.60249.70241.962,277,217
11 Mar 2024249.20251.00245.30249.20241.471,827,040
08 Mar 2024249.60251.40247.60250.00242.251,408,348
07 Mar 2024251.50252.40248.40249.40241.6724,741,126
06 Mar 2024245.20250.30245.20248.80241.082,577,768
05 Mar 2024242.30246.00240.10244.60237.022,561,601
04 Mar 2024247.00251.00241.20241.80234.301,894,834
01 Mar 2024243.90248.10234.80245.60237.983,593,416
29 Feb 2024242.00262.30241.23243.50235.956,401,022
28 Feb 2024236.80241.60236.80241.20233.723,696,575
27 Feb 2024244.90248.00239.30240.10232.653,414,543
26 Feb 2024234.20247.90234.20244.20236.633,341,870
23 Feb 2024238.90241.50238.20239.00231.591,714,059
22 Feb 2024242.60242.60236.55240.10232.655,256,736
21 Feb 2024236.30238.90236.20237.90230.521,203,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...