UK markets open in 2 hours 33 minutes
NIKKEI 225
29,618.88-132.72(-0.45%)HANG SENG
28,850.00+352.75(+1.24%)CRUDE OIL
60.62+0.44(+0.73%)
Man Group plc (EMG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
165.30-0.30 (-0.18%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 165.75 | 167.10 | 163.30 | 165.30 | 165.30 | 1,664,516 |
| 12 Apr 2021 | 165.00 | 169.96 | 164.55 | 165.60 | 165.60 | 2,393,205 |
| 09 Apr 2021 | 169.25 | 169.73 | 164.80 | 165.50 | 165.50 | 1,991,197 |
| 08 Apr 2021 | 164.85 | 169.58 | 164.60 | 166.00 | 166.00 | 2,880,981 |
| 08 Apr 2021 | 5.7 Dividend | |||||
| 07 Apr 2021 | 164.75 | 169.25 | 164.45 | 168.40 | 162.70 | 5,244,779 |
| 06 Apr 2021 | 162.80 | 165.64 | 161.90 | 164.60 | 159.03 | 3,237,520 |
| 01 Apr 2021 | 162.85 | 163.39 | 160.95 | 161.40 | 155.94 | 2,500,501 |
| 31 Mar 2021 | 159.95 | 162.25 | 159.40 | 161.05 | 155.60 | 2,996,541 |
| 30 Mar 2021 | 155.95 | 162.10 | 155.95 | 161.35 | 155.89 | 2,052,871 |
| 29 Mar 2021 | 161.40 | 163.35 | 159.15 | 160.10 | 154.68 | 1,976,839 |
| 26 Mar 2021 | 163.35 | 163.35 | 160.65 | 162.45 | 156.95 | 1,618,916 |
| 25 Mar 2021 | 159.30 | 164.65 | 159.30 | 161.10 | 155.65 | 2,779,010 |
| 24 Mar 2021 | 162.15 | 163.25 | 160.45 | 162.05 | 156.56 | 1,678,324 |
| 23 Mar 2021 | 165.00 | 165.00 | 161.25 | 162.15 | 156.66 | 2,844,477 |
| 22 Mar 2021 | 157.55 | 162.65 | 156.20 | 162.65 | 157.14 | 3,963,225 |
| 19 Mar 2021 | 153.70 | 158.70 | 152.70 | 157.55 | 152.22 | 16,957,002 |
| 18 Mar 2021 | 156.25 | 157.45 | 154.45 | 157.00 | 151.69 | 2,227,525 |
| 17 Mar 2021 | 1.55 | 1.57 | 1.54 | 1.55 | 1.50 | 2,962,096 |
| 16 Mar 2021 | 148.20 | 156.15 | 148.20 | 155.50 | 150.24 | 3,976,190 |
| 15 Mar 2021 | 154.30 | 155.27 | 151.30 | 151.60 | 146.47 | 2,624,222 |
| 12 Mar 2021 | 151.05 | 155.30 | 151.05 | 154.10 | 148.88 | 2,049,096 |
| 11 Mar 2021 | 1.55 | 1.57 | 1.54 | 1.54 | 1.49 | 4,686,640 |
| 10 Mar 2021 | 152.05 | 156.10 | 152.05 | 155.00 | 149.75 | 2,567,833 |
| 09 Mar 2021 | 154.05 | 156.40 | 152.65 | 155.40 | 150.14 | 3,346,631 |
| 08 Mar 2021 | 153.15 | 156.60 | 150.65 | 155.35 | 150.09 | 6,960,005 |
| 05 Mar 2021 | 158.75 | 159.70 | 150.70 | 151.95 | 146.81 | 5,308,577 |
| 04 Mar 2021 | 163.35 | 163.78 | 160.15 | 160.15 | 154.73 | 3,727,396 |
| 03 Mar 2021 | 158.90 | 163.20 | 158.45 | 162.85 | 157.34 | 3,647,255 |
| 02 Mar 2021 | 152.80 | 158.55 | 152.80 | 157.15 | 151.83 | 6,798,113 |
| 01 Mar 2021 | 154.05 | 156.55 | 151.80 | 153.70 | 148.50 | 3,254,396 |
| 26 Feb 2021 | 145.95 | 152.50 | 145.90 | 149.90 | 144.83 | 5,099,131 |
| 25 Feb 2021 | 148.50 | 149.85 | 148.15 | 148.85 | 143.81 | 3,881,126 |
| 24 Feb 2021 | 146.00 | 149.40 | 143.45 | 148.45 | 143.43 | 4,143,377 |
| 23 Feb 2021 | 1.46 | 1.46 | 1.42 | 1.44 | 1.39 | 2,527,783 |
| 22 Feb 2021 | 1.43 | 1.44 | 1.41 | 1.44 | 1.39 | 3,918,326 |
| 19 Feb 2021 | 146.20 | 147.13 | 143.45 | 143.45 | 138.59 | 2,811,395 |
| 18 Feb 2021 | 148.00 | 150.30 | 144.85 | 145.35 | 140.43 | 3,596,664 |
| 17 Feb 2021 | 152.00 | 152.00 | 148.80 | 148.80 | 143.76 | 6,260,640 |
| 16 Feb 2021 | 152.30 | 153.45 | 150.70 | 151.70 | 146.57 | 2,067,016 |
| 15 Feb 2021 | 150.00 | 152.70 | 150.00 | 152.30 | 147.14 | 1,603,767 |
| 12 Feb 2021 | 150.95 | 152.90 | 148.35 | 150.75 | 145.65 | 1,919,453 |
| 11 Feb 2021 | 150.00 | 151.40 | 149.10 | 150.90 | 145.79 | 2,838,920 |
| 10 Feb 2021 | 153.85 | 154.85 | 150.45 | 150.75 | 145.65 | 2,779,682 |
| 09 Feb 2021 | 149.65 | 152.50 | 148.60 | 152.50 | 147.34 | 1,851,364 |
| 08 Feb 2021 | 148.25 | 152.10 | 148.25 | 149.80 | 144.73 | 2,399,746 |
| 05 Feb 2021 | 152.50 | 155.28 | 150.65 | 151.25 | 146.13 | 2,161,491 |
| 04 Feb 2021 | 151.05 | 157.90 | 150.10 | 153.60 | 148.40 | 2,851,290 |
| 03 Feb 2021 | 150.35 | 153.00 | 149.08 | 151.55 | 146.42 | 3,730,193 |
| 02 Feb 2021 | 148.40 | 149.78 | 146.80 | 149.65 | 144.58 | 3,231,940 |
| 01 Feb 2021 | 145.75 | 148.00 | 145.60 | 148.00 | 142.99 | 2,119,144 |
| 29 Jan 2021 | 146.55 | 147.90 | 145.00 | 146.25 | 141.30 | 2,487,652 |
| 28 Jan 2021 | 150.50 | 151.35 | 145.20 | 147.85 | 142.85 | 2,699,792 |
| 27 Jan 2021 | 149.50 | 153.50 | 147.05 | 147.30 | 142.31 | 4,737,150 |
| 26 Jan 2021 | 149.20 | 154.10 | 149.20 | 152.45 | 147.29 | 2,191,270 |
| 25 Jan 2021 | 151.95 | 153.21 | 151.25 | 151.95 | 146.81 | 2,844,264 |
| 22 Jan 2021 | 149.20 | 152.50 | 149.20 | 152.00 | 146.86 | 8,406,602 |
| 21 Jan 2021 | 152.75 | 153.60 | 151.60 | 152.50 | 147.34 | 2,003,123 |
| 20 Jan 2021 | 152.65 | 152.65 | 148.45 | 151.75 | 146.61 | 1,224,219 |
| 19 Jan 2021 | 154.00 | 154.00 | 148.77 | 148.90 | 143.86 | 2,063,335 |
| 18 Jan 2021 | 151.80 | 152.95 | 149.95 | 152.35 | 147.19 | 1,121,782 |
| 15 Jan 2021 | 148.50 | 153.45 | 148.35 | 150.40 | 145.31 | 2,971,222 |
| 14 Jan 2021 | 149.60 | 153.70 | 149.60 | 152.35 | 147.19 | 2,351,618 |
| 13 Jan 2021 | 149.00 | 153.05 | 149.00 | 151.75 | 146.61 | 3,105,837 |
| 12 Jan 2021 | 152.00 | 152.00 | 148.75 | 150.40 | 145.31 | 2,456,377 |
| 11 Jan 2021 | 151.50 | 151.60 | 148.20 | 148.20 | 143.18 | 1,722,480 |
| 08 Jan 2021 | 148.50 | 152.50 | 147.40 | 149.50 | 144.44 | 4,061,530 |
| 07 Jan 2021 | 147.00 | 148.85 | 145.00 | 146.65 | 141.69 | 1,863,591 |
| 06 Jan 2021 | 139.10 | 145.95 | 139.10 | 145.95 | 141.01 | 3,415,885 |
| 05 Jan 2021 | 140.45 | 144.00 | 140.03 | 142.20 | 137.39 | 2,140,344 |
| 04 Jan 2021 | 138.30 | 143.90 | 138.30 | 141.35 | 136.57 | 3,967,700 |
| 31 Dec 2020 | 140.00 | 141.00 | 137.35 | 138.00 | 133.33 | 592,354 |
| 30 Dec 2020 | 142.90 | 143.70 | 141.10 | 141.10 | 136.32 | 1,319,113 |
| 29 Dec 2020 | 143.90 | 145.00 | 141.02 | 142.90 | 138.06 | 4,322,595 |
| 24 Dec 2020 | 135.55 | 142.00 | 135.55 | 142.00 | 137.19 | 990,493 |
| 23 Dec 2020 | 138.20 | 139.20 | 135.30 | 138.30 | 133.62 | 2,549,449 |
| 22 Dec 2020 | 132.55 | 135.85 | 131.95 | 135.50 | 130.91 | 4,611,680 |
| 21 Dec 2020 | 130.30 | 134.19 | 128.25 | 131.60 | 127.15 | 6,663,526 |
| 18 Dec 2020 | 131.95 | 134.35 | 131.95 | 133.10 | 128.59 | 7,166,970 |
| 17 Dec 2020 | 137.10 | 138.98 | 133.50 | 134.60 | 130.04 | 6,306,471 |
| 16 Dec 2020 | 127.40 | 134.05 | 127.40 | 133.70 | 129.17 | 5,862,957 |
| 15 Dec 2020 | 131.85 | 131.85 | 127.50 | 130.00 | 125.60 | 3,884,353 |
| 14 Dec 2020 | 125.55 | 132.80 | 125.55 | 131.75 | 127.29 | 4,082,856 |
| 11 Dec 2020 | 126.15 | 129.66 | 125.70 | 127.15 | 122.85 | 4,132,245 |
| 10 Dec 2020 | 130.65 | 131.02 | 127.40 | 128.60 | 124.25 | 3,611,869 |
| 09 Dec 2020 | 126.30 | 128.15 | 126.30 | 127.50 | 123.18 | 2,312,348 |
| 08 Dec 2020 | 126.05 | 126.75 | 124.00 | 126.40 | 122.12 | 2,805,876 |
| 07 Dec 2020 | 130.00 | 130.25 | 125.90 | 125.95 | 121.69 | 7,597,466 |
| 04 Dec 2020 | 129.30 | 130.00 | 127.75 | 129.05 | 124.68 | 4,951,231 |
| 03 Dec 2020 | 123.00 | 129.15 | 122.95 | 128.10 | 123.76 | 8,479,808 |
| 02 Dec 2020 | 121.25 | 122.45 | 119.70 | 120.75 | 116.66 | 13,318,362 |
| 01 Dec 2020 | 115.55 | 123.15 | 115.55 | 122.45 | 118.31 | 7,233,949 |
| 30 Nov 2020 | 116.20 | 119.30 | 115.85 | 117.70 | 113.72 | 8,315,202 |
| 27 Nov 2020 | 118.50 | 119.80 | 115.60 | 116.50 | 112.56 | 7,596,885 |
| 26 Nov 2020 | 121.10 | 122.25 | 118.57 | 119.75 | 115.70 | 2,517,181 |
| 25 Nov 2020 | 119.55 | 123.30 | 119.55 | 121.35 | 117.24 | 6,816,037 |
| 24 Nov 2020 | 119.35 | 122.30 | 118.40 | 121.45 | 117.34 | 5,816,298 |
| 23 Nov 2020 | 118.60 | 120.18 | 117.80 | 117.90 | 113.91 | 4,048,010 |
| 20 Nov 2020 | 117.40 | 118.85 | 116.37 | 117.80 | 113.81 | 2,811,504 |
| 19 Nov 2020 | 117.40 | 119.65 | 117.40 | 118.50 | 114.49 | 4,802,334 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
