EMG.L - Man Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020126.70128.50124.60126.00126.001,975,808
06 Apr 2020121.95127.65121.95125.75125.753,737,674
03 Apr 2020119.60123.30117.65120.10120.108,974,115
02 Apr 2020121.35121.80118.00120.20120.203,146,943
02 Apr 20205.1 Dividend
01 Apr 2020123.35126.00120.20122.35117.255,494,578
31 Mar 2020120.20125.45114.71124.55119.365,609,819
30 Mar 2020127.50127.50117.80119.70114.715,795,439
27 Mar 2020124.75126.35121.10125.00119.794,034,388
26 Mar 2020120.15128.00117.55127.90122.574,625,216
25 Mar 2020114.45123.67111.45119.75114.765,864,052
24 Mar 2020113.40117.40110.60115.65110.837,299,960
23 Mar 2020106.00114.35106.00109.90105.325,989,880
20 Mar 2020115.65119.55114.35115.70110.8810,173,396
19 Mar 2020117.80117.80106.60112.20107.5210,566,924
18 Mar 202099.24112.9593.13110.00105.4112,446,120
17 Mar 202099.86101.4690.0099.6495.4912,829,470
16 Mar 202096.7099.2084.7296.4492.4215,125,554
13 Mar 2020104.80108.6099.82100.8096.609,372,084
12 Mar 2020104.00104.9896.71102.0597.8041,434,277
11 Mar 2020113.45116.70108.30109.25104.706,899,674
10 Mar 2020118.00120.60112.85113.90109.154,307,121
09 Mar 2020114.00122.80109.05115.65110.837,424,131
06 Mar 2020131.55131.85129.55130.55125.114,724,968
05 Mar 2020142.75144.01132.35133.15127.605,171,930
04 Mar 2020149.40149.40144.15144.65138.623,891,854
03 Mar 2020147.60151.55145.91150.30144.037,017,537
02 Mar 2020149.40151.35141.05143.45137.474,438,567
28 Feb 2020146.00148.95141.50146.60140.4912,423,566
27 Feb 2020148.80149.75143.90146.00139.914,522,049
26 Feb 2020153.70153.70145.90151.80145.473,565,227
25 Feb 2020155.00155.50150.80151.80145.473,429,986
24 Feb 2020156.75156.75150.45153.95147.532,486,467
21 Feb 2020157.50158.70157.50158.70152.081,521,914
20 Feb 2020162.20164.00158.85159.35152.712,442,673
19 Feb 2020152.45162.40152.15162.40155.636,961,432
18 Feb 2020150.80152.05147.95148.85142.656,718,251
17 Feb 2020155.00155.60151.50153.10146.722,128,215
14 Feb 2020150.65153.05150.04152.95146.572,018,908
13 Feb 2020154.50155.15149.88150.80144.512,855,277
12 Feb 2020152.30157.10152.30155.60149.113,298,005
11 Feb 2020153.00154.90150.90153.75147.343,007,177
10 Feb 2020155.00155.80153.25153.25146.862,491,188
07 Feb 2020153.20157.65153.20155.90149.402,290,915
06 Feb 2020157.85159.25155.65155.65149.161,608,672
05 Feb 2020154.20158.95154.20157.50150.932,106,870
04 Feb 2020152.50156.90152.50156.40149.882,530,798
03 Feb 2020153.50155.70152.70154.45148.016,987,572
31 Jan 2020158.95158.95153.60153.90147.482,923,833
30 Jan 2020156.00158.75154.05157.50150.933,066,380
29 Jan 2020152.85156.20151.45156.20149.694,706,398
28 Jan 2020152.00152.95148.75151.55145.232,706,133
27 Jan 2020152.65152.65149.00149.50143.272,563,045
24 Jan 2020151.50155.15150.70152.55146.192,714,528
23 Jan 2020150.60153.40149.35150.05143.801,858,570
22 Jan 2020151.45154.55151.45153.70147.291,829,630
21 Jan 2020152.10154.95152.10153.90147.481,449,058
20 Jan 2020152.45155.90152.45155.25148.78905,742
17 Jan 2020153.00155.05152.10153.70147.291,689,461
16 Jan 2020154.50154.50149.90151.55145.232,275,598
15 Jan 2020154.35154.35151.80152.20145.862,862,339
14 Jan 2020154.70154.70152.10153.60147.202,636,399
13 Jan 2020155.90158.95152.00152.30145.952,404,351
10 Jan 2020158.25159.05156.10158.50151.892,604,637
09 Jan 2020155.50159.00155.50156.90150.361,548,538
08 Jan 2020154.25155.85152.80155.55149.072,422,312
07 Jan 2020156.75158.10152.75154.15147.723,589,805
06 Jan 2020157.10159.30156.25158.75152.132,915,394
03 Jan 2020160.00160.25155.55159.60152.952,269,384
02 Jan 2020157.40161.45157.40161.15154.432,137,778
31 Dec 2019157.70158.45157.60158.00151.41356,936
30 Dec 2019158.90160.18158.05158.05151.461,051,680
27 Dec 2019157.00160.25157.00160.15153.47997,310
24 Dec 2019156.55159.65156.55159.65153.00397,229
23 Dec 2019158.75160.45157.15157.60151.031,133,991
20 Dec 2019155.95159.35155.95158.75152.134,130,131
19 Dec 2019157.60159.80156.35157.20150.658,132,618
18 Dec 2019155.80158.85155.40158.85152.233,261,710
17 Dec 2019160.00160.00156.25156.95150.412,299,028
16 Dec 2019158.75160.15156.35159.35152.713,845,832
13 Dec 2019151.40159.85151.40156.85150.316,298,411
12 Dec 2019147.55150.15146.55149.60143.363,874,956
11 Dec 2019150.35150.90146.60148.45142.263,352,433
10 Dec 2019151.80152.50149.50150.50144.231,615,168
09 Dec 2019150.55153.25149.80152.70146.332,914,188
06 Dec 2019150.85152.20149.70151.90145.572,420,545
05 Dec 2019150.00150.30148.60149.90143.653,239,085
04 Dec 2019147.50151.25145.60151.25144.953,161,713
03 Dec 2019150.00150.50146.15147.60141.453,736,835
02 Dec 2019151.50152.45148.00150.45144.184,748,562
29 Nov 2019153.35154.20151.75151.75145.423,787,371
28 Nov 2019149.70153.60148.85153.50147.104,907,395
27 Nov 2019147.60149.96147.05149.50143.274,439,131
26 Nov 2019147.00147.80145.50147.40141.268,106,772
25 Nov 2019144.45146.85143.62146.85140.733,958,206
22 Nov 2019143.50143.60141.50142.75136.801,865,356
21 Nov 2019140.65142.30139.82141.75135.844,013,238
20 Nov 2019143.10143.75140.55141.95136.034,015,567
19 Nov 2019144.55146.85143.62144.65138.623,517,862
18 Nov 2019143.00143.90140.30143.10137.143,276,318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more