UK markets closed
NIKKEI 225
28,523.26-110.20(-0.38%)HANG SENG
29,962.47+320.19(+1.08%)CRUDE OIL
53.28+0.30(+0.57%)
Man Group plc (EMG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
151.75+2.85 (+1.91%)
At close: 4:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2021 | 152.65 | 152.65 | 148.45 | 151.75 | 151.75 | 1,194,574 |
| 19 Jan 2021 | 154.00 | 154.00 | 148.77 | 148.90 | 148.90 | 2,063,335 |
| 18 Jan 2021 | 151.80 | 152.95 | 149.95 | 152.35 | 152.35 | 1,121,782 |
| 15 Jan 2021 | 148.50 | 153.45 | 148.35 | 150.40 | 150.40 | 2,971,222 |
| 14 Jan 2021 | 149.60 | 153.70 | 149.60 | 152.35 | 152.35 | 2,351,618 |
| 13 Jan 2021 | 149.00 | 153.05 | 149.00 | 151.75 | 151.75 | 3,105,837 |
| 12 Jan 2021 | 152.00 | 152.00 | 148.75 | 150.40 | 150.40 | 2,456,377 |
| 11 Jan 2021 | 151.50 | 151.60 | 148.20 | 148.20 | 148.20 | 1,722,480 |
| 08 Jan 2021 | 148.50 | 152.50 | 147.40 | 149.50 | 149.50 | 4,061,530 |
| 07 Jan 2021 | 147.00 | 148.85 | 145.00 | 146.65 | 146.65 | 1,863,591 |
| 06 Jan 2021 | 139.10 | 145.95 | 139.10 | 145.95 | 145.95 | 3,415,885 |
| 05 Jan 2021 | 140.45 | 144.00 | 140.03 | 142.20 | 142.20 | 2,140,344 |
| 04 Jan 2021 | 138.30 | 143.90 | 138.30 | 141.35 | 141.35 | 3,967,700 |
| 31 Dec 2020 | 140.00 | 141.00 | 137.35 | 138.00 | 138.00 | 592,354 |
| 30 Dec 2020 | 142.90 | 143.70 | 141.10 | 141.10 | 141.10 | 1,319,113 |
| 29 Dec 2020 | 143.90 | 145.00 | 141.02 | 142.90 | 142.90 | 4,322,595 |
| 24 Dec 2020 | 135.55 | 142.00 | 135.55 | 142.00 | 142.00 | 990,493 |
| 23 Dec 2020 | 138.20 | 139.20 | 135.30 | 138.30 | 138.30 | 2,549,449 |
| 22 Dec 2020 | 132.55 | 135.85 | 131.95 | 135.50 | 135.50 | 4,611,680 |
| 21 Dec 2020 | 130.30 | 134.19 | 128.25 | 131.60 | 131.60 | 6,663,526 |
| 18 Dec 2020 | 131.95 | 134.35 | 131.95 | 133.10 | 133.10 | 7,166,970 |
| 17 Dec 2020 | 137.10 | 138.98 | 133.50 | 134.60 | 134.60 | 6,306,471 |
| 16 Dec 2020 | 127.40 | 134.05 | 127.40 | 133.70 | 133.70 | 5,862,957 |
| 15 Dec 2020 | 131.85 | 131.85 | 127.50 | 130.00 | 130.00 | 3,884,353 |
| 14 Dec 2020 | 125.55 | 132.80 | 125.55 | 131.75 | 131.75 | 4,082,856 |
| 11 Dec 2020 | 126.15 | 129.66 | 125.70 | 127.15 | 127.15 | 4,132,245 |
| 10 Dec 2020 | 130.65 | 131.02 | 127.40 | 128.60 | 128.60 | 3,611,869 |
| 09 Dec 2020 | 126.30 | 128.15 | 126.30 | 127.50 | 127.50 | 2,312,348 |
| 08 Dec 2020 | 126.05 | 126.75 | 124.00 | 126.40 | 126.40 | 2,805,876 |
| 07 Dec 2020 | 130.00 | 130.25 | 125.90 | 125.95 | 125.95 | 7,597,466 |
| 04 Dec 2020 | 129.30 | 130.00 | 127.75 | 129.05 | 129.05 | 4,951,231 |
| 03 Dec 2020 | 123.00 | 129.15 | 122.95 | 128.10 | 128.10 | 8,479,808 |
| 02 Dec 2020 | 121.25 | 122.45 | 119.70 | 120.75 | 120.75 | 13,318,362 |
| 01 Dec 2020 | 115.55 | 123.15 | 115.55 | 122.45 | 122.45 | 7,233,949 |
| 30 Nov 2020 | 116.20 | 119.30 | 115.85 | 117.70 | 117.70 | 8,315,202 |
| 27 Nov 2020 | 118.50 | 119.80 | 115.60 | 116.50 | 116.50 | 7,596,885 |
| 26 Nov 2020 | 121.10 | 122.25 | 118.57 | 119.75 | 119.75 | 2,517,181 |
| 25 Nov 2020 | 119.55 | 123.30 | 119.55 | 121.35 | 121.35 | 6,816,037 |
| 24 Nov 2020 | 119.35 | 122.30 | 118.40 | 121.45 | 121.45 | 5,816,298 |
| 23 Nov 2020 | 118.60 | 120.18 | 117.80 | 117.90 | 117.90 | 4,048,010 |
| 20 Nov 2020 | 117.40 | 118.85 | 116.37 | 117.80 | 117.80 | 2,811,504 |
| 19 Nov 2020 | 117.40 | 119.65 | 117.40 | 118.50 | 118.50 | 4,802,334 |
| 18 Nov 2020 | 117.05 | 119.75 | 117.05 | 118.70 | 118.70 | 3,886,478 |
| 17 Nov 2020 | 121.90 | 122.10 | 119.10 | 119.65 | 119.65 | 4,728,994 |
| 16 Nov 2020 | 118.70 | 121.80 | 116.35 | 120.50 | 120.50 | 4,641,271 |
| 13 Nov 2020 | 115.00 | 116.75 | 114.75 | 116.40 | 116.40 | 2,927,836 |
| 12 Nov 2020 | 116.35 | 117.75 | 115.45 | 116.20 | 116.20 | 3,082,818 |
| 11 Nov 2020 | 118.70 | 118.70 | 114.80 | 116.80 | 116.80 | 3,483,414 |
| 10 Nov 2020 | 117.35 | 117.95 | 115.50 | 116.20 | 116.20 | 4,492,714 |
| 09 Nov 2020 | 110.55 | 118.57 | 110.40 | 117.00 | 117.00 | 3,663,868 |
| 06 Nov 2020 | 114.60 | 115.45 | 111.05 | 111.15 | 111.15 | 2,575,699 |
| 05 Nov 2020 | 111.35 | 114.00 | 111.05 | 112.50 | 112.50 | 3,291,794 |
| 04 Nov 2020 | 106.50 | 111.40 | 106.50 | 111.10 | 111.10 | 3,564,046 |
| 03 Nov 2020 | 110.00 | 111.15 | 108.40 | 109.25 | 109.25 | 2,498,490 |
| 02 Nov 2020 | 109.45 | 110.10 | 107.15 | 109.20 | 109.20 | 2,120,380 |
| 30 Oct 2020 | 106.25 | 108.63 | 105.90 | 107.55 | 107.55 | 5,542,058 |
| 29 Oct 2020 | 111.20 | 111.90 | 108.50 | 108.50 | 108.50 | 2,371,812 |
| 28 Oct 2020 | 109.90 | 112.55 | 108.40 | 109.90 | 109.90 | 5,130,495 |
| 27 Oct 2020 | 115.55 | 115.55 | 111.80 | 112.00 | 112.00 | 3,489,185 |
| 26 Oct 2020 | 113.80 | 117.60 | 113.80 | 114.05 | 114.05 | 4,131,832 |
| 23 Oct 2020 | 112.20 | 117.45 | 112.20 | 116.65 | 116.65 | 6,503,729 |
| 22 Oct 2020 | 113.50 | 116.20 | 113.00 | 115.25 | 115.25 | 3,441,098 |
| 21 Oct 2020 | 116.75 | 118.65 | 113.90 | 113.90 | 113.90 | 3,545,944 |
| 20 Oct 2020 | 115.85 | 119.25 | 115.85 | 117.90 | 117.90 | 4,170,075 |
| 19 Oct 2020 | 115.50 | 119.80 | 115.50 | 119.00 | 119.00 | 3,599,379 |
| 16 Oct 2020 | 121.00 | 128.45 | 116.85 | 117.05 | 117.05 | 14,270,278 |
| 15 Oct 2020 | 120.00 | 120.71 | 116.25 | 117.25 | 117.25 | 4,601,511 |
| 14 Oct 2020 | 121.10 | 122.90 | 119.20 | 120.70 | 120.70 | 3,152,447 |
| 13 Oct 2020 | 122.25 | 123.10 | 120.65 | 121.10 | 121.10 | 2,524,171 |
| 12 Oct 2020 | 119.20 | 121.95 | 117.10 | 120.95 | 120.95 | 5,507,752 |
| 09 Oct 2020 | 113.05 | 117.70 | 113.05 | 116.90 | 116.90 | 2,096,539 |
| 08 Oct 2020 | 113.35 | 116.40 | 113.35 | 114.80 | 114.80 | 3,798,485 |
| 07 Oct 2020 | 112.30 | 115.30 | 112.30 | 113.35 | 113.35 | 3,398,858 |
| 06 Oct 2020 | 112.95 | 114.85 | 112.95 | 114.05 | 114.05 | 2,712,003 |
| 05 Oct 2020 | 112.10 | 114.95 | 112.10 | 113.90 | 113.90 | 2,067,526 |
| 02 Oct 2020 | 113.85 | 115.00 | 112.40 | 114.85 | 114.85 | 2,681,464 |
| 01 Oct 2020 | 115.00 | 116.50 | 114.60 | 114.95 | 114.95 | 3,499,986 |
| 30 Sep 2020 | 114.35 | 116.15 | 113.75 | 115.00 | 115.00 | 4,000,269 |
| 29 Sep 2020 | 121.25 | 121.25 | 115.65 | 115.80 | 115.80 | 3,317,676 |
| 28 Sep 2020 | 116.95 | 118.80 | 115.55 | 118.20 | 118.20 | 1,993,261 |
| 25 Sep 2020 | 115.55 | 116.50 | 114.10 | 115.00 | 115.00 | 2,067,362 |
| 24 Sep 2020 | 116.40 | 119.85 | 114.75 | 115.15 | 115.15 | 4,390,376 |
| 23 Sep 2020 | 118.50 | 121.50 | 117.90 | 118.85 | 118.85 | 3,228,856 |
| 22 Sep 2020 | 117.10 | 120.30 | 117.10 | 117.35 | 117.35 | 4,394,917 |
| 21 Sep 2020 | 120.50 | 120.70 | 114.75 | 118.65 | 118.65 | 4,384,819 |
| 18 Sep 2020 | 118.50 | 121.45 | 115.05 | 120.25 | 120.25 | 8,810,173 |
| 17 Sep 2020 | 116.80 | 116.80 | 115.15 | 115.55 | 115.55 | 2,105,696 |
| 16 Sep 2020 | 115.00 | 117.25 | 115.00 | 116.95 | 116.95 | 2,173,115 |
| 15 Sep 2020 | 118.30 | 118.30 | 115.95 | 117.00 | 117.00 | 1,781,479 |
| 14 Sep 2020 | 118.55 | 119.11 | 116.60 | 117.30 | 117.30 | 1,677,575 |
| 11 Sep 2020 | 121.20 | 121.20 | 118.20 | 118.55 | 118.55 | 1,455,327 |
| 10 Sep 2020 | 124.55 | 124.55 | 119.30 | 119.30 | 119.30 | 1,943,455 |
| 09 Sep 2020 | 122.00 | 122.75 | 120.67 | 121.50 | 121.50 | 2,107,075 |
| 08 Sep 2020 | 117.80 | 122.80 | 117.80 | 121.45 | 121.45 | 1,266,644 |
| 07 Sep 2020 | 118.10 | 121.65 | 118.10 | 120.55 | 120.55 | 876,669 |
| 04 Sep 2020 | 119.35 | 122.00 | 117.85 | 118.25 | 118.25 | 5,990,626 |
| 03 Sep 2020 | 121.75 | 124.10 | 121.30 | 121.30 | 121.30 | 2,948,491 |
| 02 Sep 2020 | 120.90 | 123.75 | 120.60 | 123.10 | 123.10 | 5,215,921 |
| 01 Sep 2020 | 120.60 | 122.70 | 119.05 | 120.85 | 120.85 | 2,678,496 |
| 28 Aug 2020 | 125.80 | 125.80 | 121.60 | 122.55 | 122.55 | 3,131,160 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
