UK markets close in 6 hours 46 minutes

Man Group plc (EMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
229.20-4.80 (-2.05%)
As of 09:25AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022232.00233.60229.20229.20229.2097,729
04 Oct 2022229.10240.03224.50234.00234.007,686,792
03 Oct 2022219.20227.20219.20226.90226.902,537,962
30 Sept 2022217.50225.00216.90224.10224.104,948,962
29 Sept 2022231.10232.60214.70217.40217.407,020,512
28 Sept 2022232.20236.40228.00233.50233.504,993,620
27 Sept 2022236.50240.30234.50234.50234.5014,656,966
26 Sept 2022230.60238.50230.60235.40235.403,856,911
23 Sept 2022236.40236.55228.10233.70233.704,766,640
22 Sept 2022249.40249.90236.30237.70237.704,068,355
21 Sept 2022243.20251.80240.80251.60251.6013,563,407
20 Sept 2022246.80247.70241.00242.50242.507,055,355
16 Sept 2022245.20245.70241.40245.60245.609,095,736
15 Sept 2022245.30247.50243.80245.00245.005,897,543
14 Sept 2022249.10251.00245.70246.10246.105,601,927
13 Sept 2022255.10258.50250.70250.80250.805,830,809
12 Sept 2022258.60259.30256.60257.50257.505,015,710
09 Sept 2022255.00258.50253.40256.50256.505,481,749
08 Sept 2022254.80255.90244.80250.70250.704,511,948
07 Sept 2022250.50253.80248.10252.70252.704,679,696
06 Sept 2022246.30253.30246.30250.60250.604,509,182
05 Sept 2022241.70248.70240.16247.70247.705,072,330
02 Sept 2022238.40246.30237.20245.90245.904,735,337
01 Sept 2022243.30243.90236.50236.60236.604,770,072
31 Aug 2022246.70247.80243.80244.00244.007,457,493
30 Aug 2022245.50247.00242.80243.30243.305,319,622
26 Aug 2022247.20249.00242.90242.90242.903,811,849
25 Aug 2022249.90251.60246.90247.10247.103,583,062
24 Aug 2022246.80247.80244.20247.10247.103,526,940
23 Aug 2022248.40250.10246.00246.60246.606,078,809
22 Aug 2022250.90252.15248.20248.40248.404,670,028
19 Aug 2022248.10255.90248.10249.90249.904,579,794
18 Aug 2022249.70255.00248.35253.80253.804,518,297
17 Aug 2022245.80255.20245.80249.70249.708,025,861
16 Aug 2022243.90253.80243.90250.60250.604,976,418
15 Aug 2022250.80253.70247.70249.70249.704,381,343
12 Aug 2022248.40250.80245.40250.80250.802,930,162
11 Aug 2022261.60261.60246.40246.40246.404,779,519
11 Aug 20224.7 Dividend
10 Aug 2022248.20258.60248.20257.00252.305,383,877
09 Aug 2022245.50256.55245.50249.30244.747,600,724
08 Aug 2022239.30248.20236.00246.90242.384,687,606
05 Aug 2022239.50242.90238.90239.40235.024,279,261
04 Aug 2022238.10242.14237.60241.20236.7910,521,489
03 Aug 2022247.10248.50229.91238.20233.8415,416,659
02 Aug 2022255.80263.00239.70246.70242.198,905,690
01 Aug 2022272.00274.10267.80267.80262.903,453,331
29 Jul 2022270.50274.15269.10272.20267.223,449,989
28 Jul 2022265.00268.60261.30268.30263.392,808,834
27 Jul 2022261.10263.00260.60262.50257.703,173,022
26 Jul 2022269.30270.00259.10261.00256.234,999,855
25 Jul 2022273.50274.50270.00270.00265.063,848,686
22 Jul 2022274.70277.00273.00274.00268.994,043,918
21 Jul 2022266.90276.00266.90274.90269.875,086,759
20 Jul 2022269.10269.60264.30268.60263.697,831,005
19 Jul 2022257.30265.60257.30264.80259.962,988,163
18 Jul 2022258.50260.00257.70258.60253.875,040,934
15 Jul 2022251.70256.80249.40255.90251.223,978,092
14 Jul 2022254.80256.30248.00250.80246.213,534,569
13 Jul 2022257.20257.60251.80255.70251.0214,782,582
12 Jul 2022250.70256.80249.40256.10251.424,756,563
11 Jul 2022246.60251.40244.20250.40245.823,604,909
08 Jul 2022250.00254.00245.40249.70245.134,311,023
07 Jul 2022244.20250.70244.20250.20245.624,447,145
06 Jul 2022242.80248.70242.40242.40237.976,036,251
05 Jul 2022247.40248.20238.80240.10235.713,210,427
04 Jul 2022244.90250.50243.20245.60241.115,749,808
01 Jul 2022247.50250.30241.60243.30238.853,843,806
30 Jun 2022247.60251.00240.20249.80245.234,112,458
29 Jun 2022251.60251.60247.50249.10244.543,746,929
28 Jun 2022249.90255.80249.90251.00246.412,800,313
27 Jun 2022254.00254.50249.80253.40248.773,883,405
24 Jun 2022242.70251.20242.70250.00245.432,896,693
23 Jun 2022244.40246.60241.70243.70239.243,747,302
22 Jun 2022240.80245.20236.50244.60240.134,038,266
21 Jun 2022237.00245.77237.00242.10237.672,987,038
20 Jun 2022239.10241.10236.70240.40236.005,060,354
17 Jun 2022237.80239.90232.20238.20233.849,100,862
16 Jun 2022235.60238.27231.80234.00229.724,981,003
15 Jun 2022242.70242.70236.80239.00234.636,359,231
14 Jun 2022238.50240.75233.90236.70232.374,696,691
13 Jun 2022242.70242.70236.50237.80233.454,850,850
10 Jun 2022247.30249.60243.30243.30238.853,911,900
09 Jun 2022247.70249.40246.40248.90244.354,231,916
08 Jun 2022257.00257.00249.40249.70245.135,837,557
07 Jun 2022257.20257.40253.10254.20249.554,843,465
06 Jun 2022259.60260.00256.40257.20252.502,493,864
01 Jun 2022259.00260.20255.00255.00250.342,356,108
31 May 2022260.10261.50255.00256.20251.518,235,137
30 May 2022258.10264.60257.20259.60254.854,999,553
27 May 2022256.00261.30256.00257.80253.096,236,585
26 May 2022245.20257.30245.20257.30252.599,218,089
25 May 2022240.00249.30240.00248.90244.357,646,437
24 May 2022242.70249.60240.60243.00238.566,820,552
23 May 2022239.70248.30237.65248.30243.768,947,059
20 May 2022232.60236.40231.90236.10231.785,128,559
19 May 2022235.60237.00227.90230.10225.898,823,915
18 May 2022242.20243.50239.08239.20234.834,836,406
17 May 2022243.60245.05241.10241.90237.485,114,794
16 May 2022238.10243.60237.00241.70237.283,469,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...