EMG.L - Man Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Jul 2020133.20133.20128.85129.00129.002,215,785
02 Jul 2020129.65130.73128.50130.00130.004,871,843
01 Jul 2020133.60133.60127.65128.65128.652,391,570
30 Jun 2020131.85132.40128.85130.65130.654,813,446
29 Jun 2020129.70132.65129.65132.25132.253,916,101
26 Jun 2020134.30135.15131.30131.30131.302,467,647
25 Jun 2020127.90131.70127.00131.70131.703,439,622
24 Jun 2020137.20137.20130.80130.80130.803,062,818
23 Jun 2020138.75138.75135.05135.35135.354,575,418
22 Jun 2020127.50136.50127.50135.90135.905,062,787
19 Jun 2020129.10132.80128.70130.75130.758,977,822
18 Jun 2020129.80131.65128.15129.55129.554,425,101
17 Jun 2020129.40132.80129.40130.70130.703,420,481
16 Jun 2020131.40132.80130.30131.45131.453,688,295
15 Jun 2020127.90137.15127.85130.45130.458,355,040
12 Jun 2020134.05136.70130.70131.55131.554,435,169
11 Jun 2020135.25137.45133.15134.40134.404,375,377
10 Jun 2020132.50137.90132.50137.20137.204,366,814
09 Jun 2020142.15142.15131.85133.30133.307,240,538
08 Jun 2020141.95143.15139.85140.85140.856,194,312
05 Jun 2020144.30144.70142.30143.35143.354,456,051
04 Jun 2020141.75145.00141.10142.20142.204,768,513
03 Jun 2020143.45143.45140.25142.60142.604,320,499
02 Jun 2020147.80147.80141.85142.55142.553,539,023
01 Jun 2020144.35145.60143.55144.25144.252,639,407
29 May 2020146.75146.75142.15142.40142.403,698,466
28 May 2020147.00149.00143.95145.00145.003,290,645
27 May 2020143.00146.55142.25145.90145.904,378,217
26 May 2020139.00143.15138.70143.15143.152,991,252
22 May 2020138.40140.70134.35138.90138.902,510,721
21 May 2020139.65143.10137.80139.70139.704,385,447
20 May 2020137.55140.50136.72140.30140.303,159,804
19 May 2020140.00140.10134.99138.00138.005,015,000
18 May 2020134.05138.05133.85138.00138.004,873,532
15 May 2020127.30132.15127.30131.90131.903,625,262
14 May 2020132.65133.20126.00127.50127.503,810,159
13 May 2020132.40134.15131.65133.00133.004,195,158
12 May 2020133.00137.55132.90134.10134.103,430,588
11 May 2020133.35134.60131.85133.00133.002,743,717
07 May 2020135.85135.85132.55133.60133.602,827,774
06 May 2020134.95134.95131.15132.10132.103,764,019
05 May 2020131.05133.95131.05132.25132.253,073,003
04 May 2020126.15131.45126.15130.60130.603,081,777
01 May 2020131.00131.75128.45128.45128.451,727,056
30 Apr 2020138.90139.60133.10133.40133.404,062,741
29 Apr 2020137.25139.20135.90138.30138.3012,494,794
28 Apr 2020132.10136.00132.10135.35135.352,611,635
27 Apr 2020132.70135.45131.85133.85133.852,868,824
24 Apr 2020127.00133.85127.00129.70129.704,092,021
23 Apr 2020129.45132.25128.35129.90129.904,422,831
22 Apr 2020127.40132.75127.15128.85128.854,852,528
21 Apr 2020123.45129.75123.05127.20127.209,945,686
20 Apr 2020125.90127.60124.25126.55126.554,421,005
17 Apr 2020125.00130.20122.51126.45126.4510,568,669
16 Apr 2020122.55125.45121.70122.15122.155,050,779
15 Apr 2020125.05125.60121.15121.55121.556,807,374
14 Apr 2020126.25128.15124.95126.30126.305,111,593
09 Apr 2020126.00127.55120.50125.25125.255,331,693
08 Apr 2020120.75123.40118.15123.05123.057,202,530
07 Apr 2020126.70128.50122.20124.80124.804,096,875
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 20204.1 Dividend
01 Apr 2020123.35126.00120.20122.35118.255,494,578
31 Mar 2020120.20125.45114.71124.55120.385,609,819
30 Mar 2020127.50127.50117.80119.70115.695,795,439
27 Mar 2020124.75126.35121.10125.00120.814,034,388
26 Mar 2020120.15128.00117.55127.90123.614,625,216
25 Mar 2020114.45123.67111.45119.75115.745,864,052
24 Mar 2020113.40117.40110.60115.65111.777,299,960
23 Mar 2020106.00114.35106.00109.90106.225,989,880
20 Mar 2020115.65119.55114.35115.70111.8210,173,396
19 Mar 2020117.80117.80106.60112.20108.4410,566,924
18 Mar 202099.24112.9593.13110.00106.3112,446,120
17 Mar 202099.86101.4690.0099.6496.3012,829,470
16 Mar 202096.7099.2084.7296.4493.2115,125,554
13 Mar 2020104.80108.6099.82100.8097.429,372,084
12 Mar 2020104.00104.9896.71102.0598.6341,434,277
11 Mar 2020113.45116.70108.30109.25105.596,899,674
10 Mar 2020118.00120.60112.85113.90110.084,307,121
09 Mar 2020114.00122.80109.05115.65111.777,424,131
06 Mar 2020131.55131.85129.55130.55126.184,724,968
05 Mar 2020142.75144.01132.35133.15128.695,171,930
04 Mar 2020149.40149.40144.15144.65139.803,891,854
03 Mar 2020147.60151.55145.91150.30145.267,017,537
02 Mar 2020149.40151.35141.05143.45138.644,438,567
28 Feb 2020146.00148.95141.50146.60141.6912,423,566
27 Feb 2020148.80149.75143.90146.00141.114,522,049
26 Feb 2020153.70153.70145.90151.80146.713,565,227
25 Feb 2020155.00155.50150.80151.80146.713,429,986
24 Feb 2020156.75156.75150.45153.95148.792,486,467
21 Feb 2020157.50158.70157.50158.70153.381,521,914
20 Feb 2020162.20164.00158.85159.35154.012,442,673
19 Feb 2020152.45162.40152.15162.40156.966,961,432
18 Feb 2020150.80152.05147.95148.85143.866,718,251
17 Feb 2020155.00155.60151.50153.10147.972,128,215
14 Feb 2020150.65153.05150.04152.95147.822,018,908
13 Feb 2020154.50155.15149.88150.80145.752,855,277
12 Feb 2020152.30157.10152.30155.60150.393,298,005
*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