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 |
|---|---|---|---|---|---|---|
| 22 Jun 2018 | 183.95 | 187.40 | 183.95 | 187.15 | 187.15 | 8,988,991 |
| 21 Jun 2018 | 186.15 | 186.60 | 182.60 | 183.20 | 183.20 | 4,845,602 |
| 20 Jun 2018 | 184.10 | 185.75 | 182.50 | 185.45 | 185.45 | 6,243,127 |
| 19 Jun 2018 | 181.55 | 182.85 | 179.50 | 182.45 | 182.45 | 4,953,047 |
| 18 Jun 2018 | 184.95 | 185.70 | 182.35 | 183.25 | 183.25 | 2,985,806 |
| 15 Jun 2018 | 189.20 | 190.15 | 184.55 | 184.85 | 184.85 | 9,632,399 |
| 14 Jun 2018 | 187.25 | 191.10 | 185.20 | 190.50 | 190.50 | 9,218,109 |
| 13 Jun 2018 | 188.25 | 189.70 | 187.60 | 188.80 | 188.80 | 8,081,411 |
| 12 Jun 2018 | 188.55 | 188.90 | 187.45 | 188.05 | 188.05 | 6,131,879 |
| 11 Jun 2018 | 185.55 | 188.05 | 185.55 | 187.80 | 187.80 | 5,547,193 |
| 08 Jun 2018 | 186.75 | 187.25 | 184.50 | 184.95 | 184.95 | 4,528,208 |
| 07 Jun 2018 | 189.00 | 190.60 | 186.45 | 188.15 | 188.15 | 5,370,921 |
| 06 Jun 2018 | 186.55 | 188.95 | 186.30 | 188.60 | 188.60 | 4,868,089 |
| 05 Jun 2018 | 185.70 | 187.45 | 185.70 | 185.85 | 185.85 | 4,568,147 |
| 04 Jun 2018 | 185.80 | 186.85 | 185.10 | 186.65 | 186.65 | 5,512,165 |
| 01 Jun 2018 | 182.85 | 186.80 | 182.85 | 185.15 | 185.15 | 4,712,497 |
| 31 May 2018 | 182.00 | 183.70 | 180.70 | 181.70 | 181.70 | 6,930,748 |
| 30 May 2018 | 181.90 | 182.35 | 177.85 | 182.00 | 182.00 | 9,197,865 |
| 29 May 2018 | 187.65 | 187.80 | 182.40 | 182.55 | 182.55 | 8,255,452 |
| 25 May 2018 | 191.25 | 191.65 | 188.95 | 189.65 | 189.65 | 5,116,380 |
| 24 May 2018 | 191.95 | 193.65 | 190.00 | 190.10 | 190.10 | 3,416,371 |
| 23 May 2018 | 196.15 | 196.35 | 191.70 | 191.75 | 191.75 | 3,891,469 |
| 22 May 2018 | 194.25 | 197.35 | 193.50 | 196.30 | 196.30 | 4,986,928 |
| 21 May 2018 | 192.35 | 194.80 | 191.65 | 193.25 | 193.25 | 8,900,112 |
| 18 May 2018 | 190.40 | 196.50 | 188.00 | 192.70 | 192.70 | 18,468,623 |
| 17 May 2018 | 191.80 | 195.55 | 190.90 | 195.00 | 195.00 | 5,032,900 |
| 16 May 2018 | 191.80 | 194.25 | 191.55 | 192.35 | 192.35 | 5,910,546 |
| 15 May 2018 | 190.60 | 192.60 | 190.25 | 192.00 | 192.00 | 6,006,707 |
| 14 May 2018 | 190.65 | 191.60 | 189.55 | 190.10 | 190.10 | 3,926,612 |
| 11 May 2018 | 191.90 | 192.80 | 190.65 | 191.60 | 191.60 | 3,565,255 |
| 10 May 2018 | 190.95 | 192.85 | 189.90 | 192.00 | 192.00 | 6,747,955 |
| 09 May 2018 | 188.60 | 190.15 | 187.15 | 190.10 | 190.10 | 4,385,177 |
| 08 May 2018 | 185.00 | 188.30 | 184.70 | 188.30 | 188.30 | 8,716,317 |
| 04 May 2018 | 182.00 | 184.60 | 182.00 | 183.95 | 183.95 | 4,514,977 |
| 03 May 2018 | 184.70 | 185.40 | 180.40 | 181.40 | 181.40 | 5,545,158 |
| 02 May 2018 | 182.95 | 186.80 | 182.95 | 185.30 | 185.30 | 6,259,535 |
| 01 May 2018 | 180.85 | 184.80 | 180.35 | 183.65 | 183.65 | 4,298,363 |
| 30 Apr 2018 | 179.90 | 182.65 | 179.35 | 181.20 | 181.20 | 7,211,488 |
| 27 Apr 2018 | 179.55 | 180.15 | 177.35 | 178.55 | 178.55 | 3,756,840 |
| 26 Apr 2018 | 177.95 | 179.55 | 176.60 | 177.90 | 177.90 | 4,156,673 |
| 26 Apr 2018 | 4.18 Dividend | |||||
| 25 Apr 2018 | 182.70 | 184.85 | 179.75 | 180.75 | 176.57 | 5,377,880 |
| 24 Apr 2018 | 187.00 | 187.35 | 183.60 | 184.50 | 180.23 | 6,055,241 |
| 23 Apr 2018 | 183.85 | 186.05 | 182.60 | 186.05 | 181.75 | 5,640,007 |
| 20 Apr 2018 | 183.85 | 184.65 | 182.30 | 184.25 | 179.99 | 6,799,866 |
| 19 Apr 2018 | 182.85 | 184.20 | 182.10 | 183.75 | 179.50 | 7,358,236 |
| 18 Apr 2018 | 182.85 | 184.25 | 181.85 | 183.10 | 178.87 | 7,210,052 |
| 17 Apr 2018 | 184.80 | 186.40 | 182.65 | 182.75 | 178.52 | 8,480,345 |
| 16 Apr 2018 | 187.55 | 188.60 | 184.45 | 185.10 | 180.82 | 5,460,307 |
| 13 Apr 2018 | 190.15 | 190.85 | 186.50 | 187.45 | 183.12 | 9,401,042 |
| 12 Apr 2018 | 177.40 | 191.55 | 177.40 | 189.50 | 185.12 | 19,262,558 |
| 11 Apr 2018 | 178.05 | 178.50 | 175.25 | 175.50 | 171.44 | 6,081,072 |
| 10 Apr 2018 | 176.00 | 177.30 | 173.50 | 176.65 | 172.56 | 5,795,957 |
| 09 Apr 2018 | 177.95 | 178.70 | 173.30 | 175.00 | 170.95 | 6,551,090 |
| 06 Apr 2018 | 173.80 | 177.90 | 173.25 | 176.65 | 172.56 | 12,137,035 |
| 05 Apr 2018 | 172.50 | 175.55 | 171.80 | 174.75 | 170.71 | 9,581,516 |
| 04 Apr 2018 | 169.10 | 170.20 | 166.60 | 169.35 | 165.43 | 7,157,380 |
| 03 Apr 2018 | 169.10 | 171.85 | 168.90 | 169.70 | 165.78 | 6,833,576 |
| 29 Mar 2018 | 170.95 | 173.70 | 170.95 | 171.60 | 167.63 | 5,876,113 |
| 28 Mar 2018 | 170.95 | 172.15 | 168.45 | 171.10 | 167.14 | 8,436,379 |
| 27 Mar 2018 | 173.55 | 175.60 | 172.10 | 172.70 | 168.71 | 8,719,151 |
| 26 Mar 2018 | 171.75 | 173.60 | 169.85 | 170.25 | 166.31 | 7,127,788 |
| 23 Mar 2018 | 170.80 | 172.40 | 168.40 | 171.50 | 167.53 | 10,620,380 |
| 22 Mar 2018 | 174.05 | 175.60 | 170.95 | 173.20 | 169.19 | 9,645,933 |
| 21 Mar 2018 | 176.35 | 176.35 | 173.05 | 175.65 | 171.59 | 8,488,716 |
| 20 Mar 2018 | 174.90 | 177.55 | 172.60 | 176.50 | 172.42 | 8,448,558 |
| 19 Mar 2018 | 173.45 | 176.30 | 172.20 | 173.55 | 169.54 | 8,840,772 |
| 16 Mar 2018 | 171.40 | 173.90 | 170.95 | 173.90 | 169.88 | 21,260,109 |
| 15 Mar 2018 | 170.75 | 172.25 | 169.65 | 171.85 | 167.88 | 6,732,278 |
| 14 Mar 2018 | 171.10 | 172.25 | 169.95 | 170.00 | 166.07 | 5,769,071 |
| 13 Mar 2018 | 175.40 | 175.80 | 169.95 | 171.20 | 167.24 | 11,158,163 |
| 12 Mar 2018 | 173.75 | 176.60 | 172.05 | 175.40 | 171.34 | 24,088,504 |
| 09 Mar 2018 | 169.00 | 174.05 | 168.00 | 172.45 | 168.46 | 15,414,649 |
| 08 Mar 2018 | 167.00 | 170.85 | 166.20 | 168.80 | 164.90 | 10,227,466 |
| 07 Mar 2018 | 165.45 | 167.55 | 163.85 | 166.50 | 162.65 | 8,721,157 |
| 06 Mar 2018 | 167.45 | 169.10 | 166.00 | 166.05 | 162.21 | 13,323,481 |
| 05 Mar 2018 | 162.10 | 165.45 | 161.15 | 165.45 | 161.62 | 14,176,020 |
| 02 Mar 2018 | 162.75 | 164.10 | 160.35 | 161.50 | 157.77 | 13,282,170 |
| 01 Mar 2018 | 170.65 | 171.90 | 164.00 | 164.00 | 160.21 | 16,160,014 |
| 28 Feb 2018 | 183.00 | 186.15 | 170.55 | 171.75 | 167.78 | 19,454,196 |
| 27 Feb 2018 | 179.75 | 182.40 | 179.50 | 181.05 | 176.86 | 8,313,724 |
| 26 Feb 2018 | 179.15 | 179.70 | 177.65 | 178.70 | 174.57 | 7,273,501 |
| 23 Feb 2018 | 186.70 | 186.70 | 179.15 | 179.15 | 175.01 | 13,295,490 |
| 22 Feb 2018 | 184.70 | 188.45 | 184.60 | 186.55 | 182.24 | 7,516,260 |
| 21 Feb 2018 | 185.70 | 188.50 | 184.70 | 186.45 | 182.14 | 11,342,135 |
| 20 Feb 2018 | 185.65 | 187.20 | 185.00 | 185.45 | 181.16 | 13,397,508 |
| 19 Feb 2018 | 184.55 | 186.90 | 184.30 | 184.60 | 180.33 | 5,878,675 |
| 16 Feb 2018 | 185.45 | 187.20 | 184.60 | 185.00 | 180.72 | 6,491,708 |
| 15 Feb 2018 | 186.30 | 188.50 | 184.10 | 185.15 | 180.87 | 8,790,239 |
| 14 Feb 2018 | 186.20 | 188.05 | 181.45 | 184.10 | 179.84 | 6,667,573 |
| 13 Feb 2018 | 186.15 | 188.75 | 184.65 | 184.85 | 180.58 | 6,598,786 |
| 12 Feb 2018 | 186.85 | 189.00 | 185.65 | 186.50 | 182.19 | 7,740,771 |
| 09 Feb 2018 | 188.90 | 189.45 | 182.55 | 184.25 | 179.99 | 19,838,583 |
| 08 Feb 2018 | 199.50 | 201.00 | 189.10 | 189.80 | 185.41 | 12,781,945 |
| 07 Feb 2018 | 196.25 | 202.10 | 195.05 | 201.00 | 196.35 | 13,619,783 |
| 06 Feb 2018 | 200.90 | 200.90 | 191.55 | 194.40 | 189.90 | 19,809,796 |
| 05 Feb 2018 | 212.10 | 212.10 | 206.70 | 207.90 | 203.09 | 9,113,816 |
| 02 Feb 2018 | 215.90 | 216.90 | 212.60 | 213.00 | 208.07 | 7,213,882 |
| 01 Feb 2018 | 217.90 | 219.20 | 215.10 | 215.80 | 210.81 | 9,388,314 |
| 31 Jan 2018 | 217.00 | 219.10 | 216.30 | 217.20 | 212.18 | 5,678,218 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
