EMG.L - Man Group plc

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023223.40224.40220.90224.00224.002,660,341
01 Jun 2023221.50222.50218.70221.00221.001,895,589
31 May 2023222.10223.00218.20219.60219.606,385,018
30 May 2023225.00225.20219.70223.20223.202,475,110
26 May 2023225.00225.00216.40220.80220.804,966,523
25 May 2023220.00222.80216.30219.80219.803,255,251
24 May 2023220.60221.20217.45219.10219.105,899,294
23 May 2023222.80225.50222.40222.70222.704,500,455
22 May 2023219.90225.50218.90225.00225.0017,013,249
19 May 2023212.30219.80211.90217.90217.905,146,838
18 May 2023208.00212.20208.00210.60210.602,003,696
17 May 2023209.80211.50207.90210.70210.706,875,583
16 May 2023212.40213.90208.40210.40210.402,964,379
15 May 2023212.30214.49211.90212.70212.702,485,502
12 May 2023212.50217.10211.70211.80211.807,077,067
11 May 2023209.20211.50207.40211.50211.508,043,409
10 May 2023213.50213.50208.00208.40208.408,929,887
09 May 2023213.30215.40209.80211.20211.207,242,894
05 May 2023212.40215.50210.20214.90214.905,234,621
04 May 2023216.00216.00207.90209.80209.809,165,210
03 May 2023213.60215.20210.90214.40214.407,660,685
02 May 2023226.30227.40210.90210.90210.906,387,812
28 Apr 2023223.00227.20220.80227.20227.2015,959,944
27 Apr 2023220.50224.30220.50223.00223.0010,502,390
26 Apr 2023218.00224.90212.80224.00224.007,003,538
25 Apr 2023214.80217.90214.00217.00217.004,045,715
24 Apr 2023212.10216.30211.60215.60215.605,482,246
21 Apr 2023209.80213.13207.20212.50212.504,603,361
20 Apr 2023206.40209.00205.90206.20206.204,529,948
19 Apr 2023208.30208.30205.20208.00208.006,768,554
18 Apr 2023210.70211.90208.00208.20208.204,096,690
17 Apr 2023208.30211.52208.30210.70210.704,485,063
14 Apr 2023207.90208.80206.50207.50207.503,942,005
13 Apr 2023210.50211.60206.80206.80206.804,454,785
12 Apr 2023209.60212.90209.45210.40210.404,422,939
11 Apr 2023209.90212.30207.70209.60209.604,819,355
06 Apr 2023208.20212.00206.68210.60210.604,489,841
06 Apr 20238.07 Dividend
05 Apr 2023220.60220.60214.30215.90207.8323,016,481
04 Apr 2023220.90223.90219.50221.00212.7426,166,549
03 Apr 2023226.20230.90220.10220.10211.878,989,884
31 Mar 2023237.00244.30233.70235.40226.603,347,891
30 Mar 2023248.90248.90240.50242.00232.955,354,567
29 Mar 2023239.90248.30239.90246.90237.679,170,613
28 Mar 2023236.50247.30236.50241.20232.188,260,816
27 Mar 2023239.80245.50239.40242.10233.057,459,654
24 Mar 2023240.10241.20234.30237.60228.729,501,145
23 Mar 2023244.40244.40239.70242.00232.957,872,570
22 Mar 2023240.20243.30239.60240.40231.418,295,696
21 Mar 2023227.00241.30226.20241.10232.099,766,833
20 Mar 2023222.30227.17213.70225.60217.1710,952,139
17 Mar 2023237.70240.70223.20224.50216.1132,510,950
16 Mar 2023246.10249.50236.30237.70228.8215,677,463
15 Mar 2023261.20262.80245.20245.30236.1316,593,329
14 Mar 2023265.90268.60250.80263.70253.8417,495,577
13 Mar 2023277.40282.70268.20268.80258.7519,978,899
10 Mar 2023280.80288.73279.64282.50271.9412,258,605
09 Mar 2023286.70286.70282.02285.80275.1236,721,314
08 Mar 2023286.00288.30284.30285.20274.544,745,061
07 Mar 2023286.40289.40284.65286.20275.5012,185,135
06 Mar 2023283.60288.50282.60286.10275.413,049,207
03 Mar 2023291.80293.80282.80283.70273.104,889,351
02 Mar 2023279.00287.30278.90286.80276.087,300,880
01 Mar 2023266.20279.60263.61279.00268.577,203,259
28 Feb 2023251.80271.08251.80265.60255.678,306,554
27 Feb 2023245.80247.20240.60244.30235.177,720,637
24 Feb 2023251.90252.90244.80244.80235.6527,711,331
23 Feb 2023250.20253.50250.20251.10241.713,249,121
22 Feb 2023253.10255.20248.70250.10240.753,900,746
21 Feb 2023257.60258.90254.30254.50244.993,648,359
20 Feb 2023257.80259.80255.69259.30249.612,162,779
17 Feb 2023256.80257.90252.90256.70247.105,635,240
16 Feb 2023257.80258.10255.00255.20245.664,130,073
15 Feb 2023263.10263.10254.50256.40246.822,412,693
14 Feb 2023257.20260.30255.50255.50245.953,174,818
13 Feb 2023252.00258.10252.00256.10246.532,877,339
10 Feb 2023256.00256.55253.60254.80245.283,720,195
09 Feb 2023259.80261.30257.20257.20247.592,441,193
08 Feb 2023259.80261.70257.80258.30248.652,732,085
07 Feb 2023258.80261.00257.60258.20248.554,423,190
06 Feb 2023260.40262.40258.90259.20249.512,890,326
03 Feb 2023260.70262.00257.60262.00252.213,661,289
02 Feb 2023250.20260.30250.20260.30250.576,978,247
01 Feb 2023248.20251.80248.20249.70240.374,429,270
31 Jan 2023251.00251.35247.60248.70239.405,008,804
30 Jan 2023251.10251.40247.70249.60240.274,012,041
27 Jan 2023249.90251.90247.80251.90242.485,344,149
26 Jan 2023241.90250.30241.90248.40239.124,760,644
25 Jan 2023239.40245.00239.40243.60234.495,058,995
24 Jan 2023236.70246.10236.70242.50233.444,576,591
23 Jan 2023241.70242.80239.10242.70233.635,326,577
20 Jan 2023239.20240.00235.70239.30230.364,598,754
19 Jan 2023235.50238.70234.90235.40226.604,653,974
18 Jan 2023232.00241.00232.00237.10228.245,001,953
17 Jan 2023238.00239.90235.80236.90228.054,409,019
16 Jan 2023236.50239.10232.70237.60228.723,888,860
13 Jan 2023229.20232.18225.40229.00220.446,206,142
12 Jan 2023222.00229.00222.00226.40217.945,592,990
11 Jan 2023224.90226.00221.20224.90216.496,836,632
10 Jan 2023218.30224.40218.20221.80213.515,747,423
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...