Man Group plc (EMG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:59PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 223.60 | 225.80 | 220.10 | 223.50 | 223.50 | 3,849,331 |
| 28 Sept 2023 | 221.60 | 221.60 | 214.70 | 220.10 | 220.10 | 5,068,999 |
| 27 Sept 2023 | 219.10 | 219.50 | 216.40 | 216.40 | 216.40 | 2,559,993 |
| 26 Sept 2023 | 215.70 | 219.30 | 215.70 | 217.70 | 217.70 | 2,682,129 |
| 25 Sept 2023 | 214.60 | 218.60 | 214.10 | 216.90 | 216.90 | 3,278,285 |
| 22 Sept 2023 | 213.50 | 218.00 | 213.30 | 215.70 | 215.70 | 4,238,147 |
| 21 Sept 2023 | 218.00 | 221.70 | 214.00 | 214.70 | 214.70 | 1,989,592 |
| 20 Sept 2023 | 216.70 | 220.05 | 216.10 | 220.00 | 220.00 | 3,184,462 |
| 19 Sept 2023 | 215.00 | 215.90 | 212.00 | 214.50 | 214.50 | 1,344,312 |
| 18 Sept 2023 | 214.80 | 216.40 | 211.80 | 213.20 | 213.20 | 6,304,167 |
| 15 Sept 2023 | 215.00 | 217.30 | 213.80 | 214.80 | 214.80 | 5,600,686 |
| 14 Sept 2023 | 211.60 | 214.20 | 208.80 | 213.00 | 213.00 | 2,564,334 |
| 13 Sept 2023 | 205.90 | 210.50 | 205.90 | 210.00 | 210.00 | 2,290,938 |
| 12 Sept 2023 | 206.30 | 213.60 | 206.30 | 209.20 | 209.20 | 4,365,811 |
| 11 Sept 2023 | 206.50 | 209.60 | 206.40 | 209.60 | 209.60 | 1,879,931 |
| 08 Sept 2023 | 204.00 | 205.90 | 203.20 | 205.90 | 205.90 | 1,601,478 |
| 07 Sept 2023 | 206.00 | 206.00 | 202.00 | 203.50 | 203.50 | 2,009,119 |
| 06 Sept 2023 | 204.50 | 206.35 | 202.20 | 204.20 | 204.20 | 2,796,981 |
| 05 Sept 2023 | 203.70 | 211.50 | 203.70 | 205.50 | 205.50 | 2,623,687 |
| 04 Sept 2023 | 210.00 | 213.50 | 208.30 | 208.90 | 208.90 | 1,356,230 |
| 01 Sept 2023 | 213.10 | 214.80 | 209.50 | 211.20 | 211.20 | 2,269,943 |
| 31 Aug 2023 | 205.90 | 212.60 | 205.90 | 211.80 | 211.80 | 3,783,544 |
| 30 Aug 2023 | 209.70 | 212.10 | 208.00 | 211.40 | 211.40 | 6,537,489 |
| 29 Aug 2023 | 206.10 | 210.10 | 205.70 | 208.10 | 208.10 | 4,560,114 |
| 25 Aug 2023 | 207.00 | 208.30 | 203.34 | 203.60 | 203.60 | 5,143,347 |
| 24 Aug 2023 | 205.50 | 210.90 | 205.50 | 207.00 | 207.00 | 1,257,888 |
| 23 Aug 2023 | 203.60 | 209.30 | 203.35 | 207.60 | 207.60 | 6,123,755 |
| 22 Aug 2023 | 203.50 | 204.50 | 200.50 | 203.10 | 203.10 | 3,190,648 |
| 21 Aug 2023 | 202.00 | 205.74 | 201.80 | 202.00 | 202.00 | 2,601,436 |
| 18 Aug 2023 | 208.00 | 208.00 | 202.21 | 205.20 | 205.20 | 2,941,179 |
| 17 Aug 2023 | 210.00 | 210.80 | 207.40 | 208.00 | 208.00 | 2,934,783 |
| 16 Aug 2023 | 211.10 | 212.80 | 210.00 | 210.50 | 210.50 | 1,466,209 |
| 15 Aug 2023 | 217.00 | 217.00 | 210.70 | 212.10 | 212.10 | 2,044,609 |
| 14 Aug 2023 | 213.00 | 215.20 | 212.30 | 214.30 | 214.30 | 10,415,630 |
| 11 Aug 2023 | 220.10 | 220.10 | 214.10 | 214.20 | 214.20 | 4,304,742 |
| 10 Aug 2023 | 217.30 | 217.60 | 215.10 | 216.30 | 216.30 | 1,399,442 |
| 10 Aug 2023 | 4.42 Dividend | |||||
| 09 Aug 2023 | 218.80 | 220.50 | 216.30 | 220.00 | 215.58 | 6,433,592 |
| 08 Aug 2023 | 221.40 | 222.15 | 215.00 | 216.00 | 211.66 | 3,195,962 |
| 07 Aug 2023 | 220.30 | 221.80 | 219.20 | 220.30 | 215.87 | 4,100,112 |
| 04 Aug 2023 | 218.30 | 219.90 | 215.50 | 218.20 | 213.82 | 3,562,089 |
| 03 Aug 2023 | 216.40 | 219.40 | 213.90 | 216.30 | 211.95 | 3,727,479 |
| 02 Aug 2023 | 222.10 | 223.10 | 214.80 | 216.50 | 212.15 | 7,841,114 |
| 01 Aug 2023 | 235.40 | 238.30 | 215.30 | 225.70 | 221.17 | 38,379,309 |
| 31 Jul 2023 | 239.30 | 239.50 | 235.80 | 238.80 | 234.00 | 4,637,713 |
| 28 Jul 2023 | 233.80 | 237.60 | 233.80 | 236.80 | 232.04 | 29,290,526 |
| 27 Jul 2023 | 241.10 | 241.10 | 229.60 | 234.90 | 230.18 | 3,520,795 |
| 26 Jul 2023 | 234.50 | 239.20 | 232.20 | 239.20 | 234.39 | 3,248,784 |
| 25 Jul 2023 | 234.50 | 235.50 | 231.90 | 234.30 | 229.59 | 3,024,410 |
| 24 Jul 2023 | 242.50 | 242.50 | 232.50 | 233.30 | 228.61 | 3,860,276 |
| 21 Jul 2023 | 236.60 | 241.30 | 235.70 | 237.10 | 232.34 | 2,587,021 |
| 20 Jul 2023 | 235.40 | 239.80 | 235.40 | 238.30 | 233.51 | 2,396,727 |
| 19 Jul 2023 | 235.20 | 239.10 | 230.70 | 236.90 | 232.14 | 8,159,857 |
| 18 Jul 2023 | 229.80 | 236.00 | 229.80 | 230.00 | 225.38 | 9,785,878 |
| 17 Jul 2023 | 236.20 | 237.80 | 231.60 | 233.60 | 228.91 | 6,499,624 |
| 14 Jul 2023 | 237.70 | 238.80 | 232.80 | 236.20 | 231.45 | 5,371,743 |
| 13 Jul 2023 | 242.10 | 242.10 | 236.20 | 237.00 | 232.24 | 8,205,109 |
| 12 Jul 2023 | 235.50 | 242.50 | 235.10 | 238.60 | 233.81 | 4,821,323 |
| 11 Jul 2023 | 226.40 | 235.50 | 225.30 | 235.50 | 230.77 | 7,157,816 |
| 10 Jul 2023 | 223.60 | 226.90 | 220.50 | 225.30 | 220.77 | 4,499,442 |
| 07 Jul 2023 | 218.40 | 224.20 | 218.00 | 221.70 | 217.25 | 2,281,763 |
| 06 Jul 2023 | 219.40 | 225.80 | 216.40 | 218.20 | 213.82 | 3,747,223 |
| 05 Jul 2023 | 219.30 | 221.40 | 216.80 | 218.00 | 213.62 | 2,962,261 |
| 04 Jul 2023 | 226.00 | 226.00 | 220.00 | 220.30 | 215.87 | 6,241,968 |
| 03 Jul 2023 | 219.40 | 222.80 | 218.00 | 220.00 | 215.58 | 2,730,441 |
| 30 Jun 2023 | 216.80 | 220.10 | 216.70 | 218.50 | 214.11 | 7,700,709 |
| 29 Jun 2023 | 217.50 | 218.90 | 214.50 | 216.80 | 212.44 | 5,510,710 |
| 28 Jun 2023 | 216.00 | 219.70 | 214.10 | 218.10 | 213.72 | 2,104,548 |
| 27 Jun 2023 | 216.60 | 217.30 | 212.40 | 214.40 | 210.09 | 2,357,416 |
| 26 Jun 2023 | 210.00 | 216.50 | 210.00 | 215.30 | 210.97 | 5,322,011 |
| 23 Jun 2023 | 212.00 | 214.60 | 210.90 | 213.50 | 209.21 | 2,492,669 |
| 22 Jun 2023 | 216.70 | 221.10 | 214.30 | 214.30 | 209.99 | 2,302,359 |
| 21 Jun 2023 | 217.90 | 221.80 | 216.50 | 219.60 | 215.19 | 3,008,441 |
| 20 Jun 2023 | 222.50 | 223.40 | 218.10 | 218.70 | 214.31 | 3,436,835 |
| 19 Jun 2023 | 223.30 | 224.50 | 221.00 | 221.30 | 216.85 | 3,474,182 |
| 16 Jun 2023 | 228.10 | 234.80 | 224.30 | 224.60 | 220.09 | 12,247,910 |
| 15 Jun 2023 | 230.60 | 230.70 | 226.70 | 227.30 | 222.73 | 3,083,704 |
| 14 Jun 2023 | 225.60 | 228.40 | 224.40 | 225.80 | 221.26 | 7,543,072 |
| 13 Jun 2023 | 228.10 | 228.10 | 222.60 | 224.40 | 219.89 | 2,641,150 |
| 12 Jun 2023 | 233.80 | 233.80 | 227.00 | 227.80 | 223.22 | 2,464,827 |
| 09 Jun 2023 | 231.50 | 231.50 | 223.10 | 229.00 | 224.40 | 1,402,101 |
| 08 Jun 2023 | 225.30 | 228.30 | 225.30 | 228.30 | 223.71 | 3,449,570 |
| 07 Jun 2023 | 225.90 | 227.10 | 224.30 | 226.30 | 221.75 | 2,628,403 |
| 06 Jun 2023 | 224.00 | 226.20 | 218.90 | 224.80 | 220.28 | 2,845,510 |
| 05 Jun 2023 | 225.60 | 227.90 | 220.20 | 221.00 | 216.56 | 4,042,466 |
| 02 Jun 2023 | 223.40 | 224.40 | 220.90 | 224.00 | 219.50 | 4,304,845 |
| 01 Jun 2023 | 221.50 | 222.50 | 218.70 | 221.00 | 216.56 | 1,895,589 |
| 31 May 2023 | 222.10 | 223.00 | 218.20 | 219.60 | 215.19 | 6,385,018 |
| 30 May 2023 | 225.00 | 225.20 | 219.70 | 223.20 | 218.72 | 2,475,110 |
| 26 May 2023 | 225.00 | 225.00 | 216.40 | 220.80 | 216.36 | 4,966,523 |
| 25 May 2023 | 220.00 | 222.80 | 216.30 | 219.80 | 215.38 | 3,255,251 |
| 24 May 2023 | 220.60 | 221.20 | 217.45 | 219.10 | 214.70 | 5,899,294 |
| 23 May 2023 | 222.80 | 225.50 | 222.40 | 222.70 | 218.23 | 4,500,455 |
| 22 May 2023 | 219.90 | 225.50 | 218.90 | 225.00 | 220.48 | 17,013,249 |
| 19 May 2023 | 212.30 | 219.80 | 211.90 | 217.90 | 213.52 | 5,146,838 |
| 18 May 2023 | 208.00 | 212.20 | 208.00 | 210.60 | 206.37 | 2,003,696 |
| 17 May 2023 | 209.80 | 211.50 | 207.90 | 210.70 | 206.47 | 6,875,583 |
| 16 May 2023 | 212.40 | 213.90 | 208.40 | 210.40 | 206.17 | 2,964,379 |
| 15 May 2023 | 212.30 | 214.49 | 211.90 | 212.70 | 208.43 | 2,485,502 |
| 12 May 2023 | 212.50 | 217.10 | 211.70 | 211.80 | 207.54 | 7,077,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
