EMG.L - Man Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2020 | 133.20 | 133.20 | 128.85 | 129.00 | 129.00 | 2,215,785 |
| 02 Jul 2020 | 129.65 | 130.73 | 128.50 | 130.00 | 130.00 | 4,871,843 |
| 01 Jul 2020 | 133.60 | 133.60 | 127.65 | 128.65 | 128.65 | 2,391,570 |
| 30 Jun 2020 | 131.85 | 132.40 | 128.85 | 130.65 | 130.65 | 4,813,446 |
| 29 Jun 2020 | 129.70 | 132.65 | 129.65 | 132.25 | 132.25 | 3,916,101 |
| 26 Jun 2020 | 134.30 | 135.15 | 131.30 | 131.30 | 131.30 | 2,467,647 |
| 25 Jun 2020 | 127.90 | 131.70 | 127.00 | 131.70 | 131.70 | 3,439,622 |
| 24 Jun 2020 | 137.20 | 137.20 | 130.80 | 130.80 | 130.80 | 3,062,818 |
| 23 Jun 2020 | 138.75 | 138.75 | 135.05 | 135.35 | 135.35 | 4,575,418 |
| 22 Jun 2020 | 127.50 | 136.50 | 127.50 | 135.90 | 135.90 | 5,062,787 |
| 19 Jun 2020 | 129.10 | 132.80 | 128.70 | 130.75 | 130.75 | 8,977,822 |
| 18 Jun 2020 | 129.80 | 131.65 | 128.15 | 129.55 | 129.55 | 4,425,101 |
| 17 Jun 2020 | 129.40 | 132.80 | 129.40 | 130.70 | 130.70 | 3,420,481 |
| 16 Jun 2020 | 131.40 | 132.80 | 130.30 | 131.45 | 131.45 | 3,688,295 |
| 15 Jun 2020 | 127.90 | 137.15 | 127.85 | 130.45 | 130.45 | 8,355,040 |
| 12 Jun 2020 | 134.05 | 136.70 | 130.70 | 131.55 | 131.55 | 4,435,169 |
| 11 Jun 2020 | 135.25 | 137.45 | 133.15 | 134.40 | 134.40 | 4,375,377 |
| 10 Jun 2020 | 132.50 | 137.90 | 132.50 | 137.20 | 137.20 | 4,366,814 |
| 09 Jun 2020 | 142.15 | 142.15 | 131.85 | 133.30 | 133.30 | 7,240,538 |
| 08 Jun 2020 | 141.95 | 143.15 | 139.85 | 140.85 | 140.85 | 6,194,312 |
| 05 Jun 2020 | 144.30 | 144.70 | 142.30 | 143.35 | 143.35 | 4,456,051 |
| 04 Jun 2020 | 141.75 | 145.00 | 141.10 | 142.20 | 142.20 | 4,768,513 |
| 03 Jun 2020 | 143.45 | 143.45 | 140.25 | 142.60 | 142.60 | 4,320,499 |
| 02 Jun 2020 | 147.80 | 147.80 | 141.85 | 142.55 | 142.55 | 3,539,023 |
| 01 Jun 2020 | 144.35 | 145.60 | 143.55 | 144.25 | 144.25 | 2,639,407 |
| 29 May 2020 | 146.75 | 146.75 | 142.15 | 142.40 | 142.40 | 3,698,466 |
| 28 May 2020 | 147.00 | 149.00 | 143.95 | 145.00 | 145.00 | 3,290,645 |
| 27 May 2020 | 143.00 | 146.55 | 142.25 | 145.90 | 145.90 | 4,378,217 |
| 26 May 2020 | 139.00 | 143.15 | 138.70 | 143.15 | 143.15 | 2,991,252 |
| 22 May 2020 | 138.40 | 140.70 | 134.35 | 138.90 | 138.90 | 2,510,721 |
| 21 May 2020 | 139.65 | 143.10 | 137.80 | 139.70 | 139.70 | 4,385,447 |
| 20 May 2020 | 137.55 | 140.50 | 136.72 | 140.30 | 140.30 | 3,159,804 |
| 19 May 2020 | 140.00 | 140.10 | 134.99 | 138.00 | 138.00 | 5,015,000 |
| 18 May 2020 | 134.05 | 138.05 | 133.85 | 138.00 | 138.00 | 4,873,532 |
| 15 May 2020 | 127.30 | 132.15 | 127.30 | 131.90 | 131.90 | 3,625,262 |
| 14 May 2020 | 132.65 | 133.20 | 126.00 | 127.50 | 127.50 | 3,810,159 |
| 13 May 2020 | 132.40 | 134.15 | 131.65 | 133.00 | 133.00 | 4,195,158 |
| 12 May 2020 | 133.00 | 137.55 | 132.90 | 134.10 | 134.10 | 3,430,588 |
| 11 May 2020 | 133.35 | 134.60 | 131.85 | 133.00 | 133.00 | 2,743,717 |
| 07 May 2020 | 135.85 | 135.85 | 132.55 | 133.60 | 133.60 | 2,827,774 |
| 06 May 2020 | 134.95 | 134.95 | 131.15 | 132.10 | 132.10 | 3,764,019 |
| 05 May 2020 | 131.05 | 133.95 | 131.05 | 132.25 | 132.25 | 3,073,003 |
| 04 May 2020 | 126.15 | 131.45 | 126.15 | 130.60 | 130.60 | 3,081,777 |
| 01 May 2020 | 131.00 | 131.75 | 128.45 | 128.45 | 128.45 | 1,727,056 |
| 30 Apr 2020 | 138.90 | 139.60 | 133.10 | 133.40 | 133.40 | 4,062,741 |
| 29 Apr 2020 | 137.25 | 139.20 | 135.90 | 138.30 | 138.30 | 12,494,794 |
| 28 Apr 2020 | 132.10 | 136.00 | 132.10 | 135.35 | 135.35 | 2,611,635 |
| 27 Apr 2020 | 132.70 | 135.45 | 131.85 | 133.85 | 133.85 | 2,868,824 |
| 24 Apr 2020 | 127.00 | 133.85 | 127.00 | 129.70 | 129.70 | 4,092,021 |
| 23 Apr 2020 | 129.45 | 132.25 | 128.35 | 129.90 | 129.90 | 4,422,831 |
| 22 Apr 2020 | 127.40 | 132.75 | 127.15 | 128.85 | 128.85 | 4,852,528 |
| 21 Apr 2020 | 123.45 | 129.75 | 123.05 | 127.20 | 127.20 | 9,945,686 |
| 20 Apr 2020 | 125.90 | 127.60 | 124.25 | 126.55 | 126.55 | 4,421,005 |
| 17 Apr 2020 | 125.00 | 130.20 | 122.51 | 126.45 | 126.45 | 10,568,669 |
| 16 Apr 2020 | 122.55 | 125.45 | 121.70 | 122.15 | 122.15 | 5,050,779 |
| 15 Apr 2020 | 125.05 | 125.60 | 121.15 | 121.55 | 121.55 | 6,807,374 |
| 14 Apr 2020 | 126.25 | 128.15 | 124.95 | 126.30 | 126.30 | 5,111,593 |
| 09 Apr 2020 | 126.00 | 127.55 | 120.50 | 125.25 | 125.25 | 5,331,693 |
| 08 Apr 2020 | 120.75 | 123.40 | 118.15 | 123.05 | 123.05 | 7,202,530 |
| 07 Apr 2020 | 126.70 | 128.50 | 122.20 | 124.80 | 124.80 | 4,096,875 |
| 06 Apr 2020 | 121.95 | 127.65 | 121.95 | 125.75 | 125.75 | 3,737,674 |
| 03 Apr 2020 | 119.60 | 123.30 | 117.65 | 120.10 | 120.10 | 8,974,115 |
| 02 Apr 2020 | 121.35 | 121.80 | 118.00 | 120.20 | 120.20 | 3,146,943 |
| 02 Apr 2020 | 4.1 Dividend | |||||
| 01 Apr 2020 | 123.35 | 126.00 | 120.20 | 122.35 | 118.25 | 5,494,578 |
| 31 Mar 2020 | 120.20 | 125.45 | 114.71 | 124.55 | 120.38 | 5,609,819 |
| 30 Mar 2020 | 127.50 | 127.50 | 117.80 | 119.70 | 115.69 | 5,795,439 |
| 27 Mar 2020 | 124.75 | 126.35 | 121.10 | 125.00 | 120.81 | 4,034,388 |
| 26 Mar 2020 | 120.15 | 128.00 | 117.55 | 127.90 | 123.61 | 4,625,216 |
| 25 Mar 2020 | 114.45 | 123.67 | 111.45 | 119.75 | 115.74 | 5,864,052 |
| 24 Mar 2020 | 113.40 | 117.40 | 110.60 | 115.65 | 111.77 | 7,299,960 |
| 23 Mar 2020 | 106.00 | 114.35 | 106.00 | 109.90 | 106.22 | 5,989,880 |
| 20 Mar 2020 | 115.65 | 119.55 | 114.35 | 115.70 | 111.82 | 10,173,396 |
| 19 Mar 2020 | 117.80 | 117.80 | 106.60 | 112.20 | 108.44 | 10,566,924 |
| 18 Mar 2020 | 99.24 | 112.95 | 93.13 | 110.00 | 106.31 | 12,446,120 |
| 17 Mar 2020 | 99.86 | 101.46 | 90.00 | 99.64 | 96.30 | 12,829,470 |
| 16 Mar 2020 | 96.70 | 99.20 | 84.72 | 96.44 | 93.21 | 15,125,554 |
| 13 Mar 2020 | 104.80 | 108.60 | 99.82 | 100.80 | 97.42 | 9,372,084 |
| 12 Mar 2020 | 104.00 | 104.98 | 96.71 | 102.05 | 98.63 | 41,434,277 |
| 11 Mar 2020 | 113.45 | 116.70 | 108.30 | 109.25 | 105.59 | 6,899,674 |
| 10 Mar 2020 | 118.00 | 120.60 | 112.85 | 113.90 | 110.08 | 4,307,121 |
| 09 Mar 2020 | 114.00 | 122.80 | 109.05 | 115.65 | 111.77 | 7,424,131 |
| 06 Mar 2020 | 131.55 | 131.85 | 129.55 | 130.55 | 126.18 | 4,724,968 |
| 05 Mar 2020 | 142.75 | 144.01 | 132.35 | 133.15 | 128.69 | 5,171,930 |
| 04 Mar 2020 | 149.40 | 149.40 | 144.15 | 144.65 | 139.80 | 3,891,854 |
| 03 Mar 2020 | 147.60 | 151.55 | 145.91 | 150.30 | 145.26 | 7,017,537 |
| 02 Mar 2020 | 149.40 | 151.35 | 141.05 | 143.45 | 138.64 | 4,438,567 |
| 28 Feb 2020 | 146.00 | 148.95 | 141.50 | 146.60 | 141.69 | 12,423,566 |
| 27 Feb 2020 | 148.80 | 149.75 | 143.90 | 146.00 | 141.11 | 4,522,049 |
| 26 Feb 2020 | 153.70 | 153.70 | 145.90 | 151.80 | 146.71 | 3,565,227 |
| 25 Feb 2020 | 155.00 | 155.50 | 150.80 | 151.80 | 146.71 | 3,429,986 |
| 24 Feb 2020 | 156.75 | 156.75 | 150.45 | 153.95 | 148.79 | 2,486,467 |
| 21 Feb 2020 | 157.50 | 158.70 | 157.50 | 158.70 | 153.38 | 1,521,914 |
| 20 Feb 2020 | 162.20 | 164.00 | 158.85 | 159.35 | 154.01 | 2,442,673 |
| 19 Feb 2020 | 152.45 | 162.40 | 152.15 | 162.40 | 156.96 | 6,961,432 |
| 18 Feb 2020 | 150.80 | 152.05 | 147.95 | 148.85 | 143.86 | 6,718,251 |
| 17 Feb 2020 | 155.00 | 155.60 | 151.50 | 153.10 | 147.97 | 2,128,215 |
| 14 Feb 2020 | 150.65 | 153.05 | 150.04 | 152.95 | 147.82 | 2,018,908 |
| 13 Feb 2020 | 154.50 | 155.15 | 149.88 | 150.80 | 145.75 | 2,855,277 |
| 12 Feb 2020 | 152.30 | 157.10 | 152.30 | 155.60 | 150.39 | 3,298,005 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.