UK markets closed

Man Group plc (EMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
223.50+3.40 (+1.54%)
At close: 04:59PM BST
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023223.60225.80220.10223.50223.503,849,331
28 Sept 2023221.60221.60214.70220.10220.105,068,999
27 Sept 2023219.10219.50216.40216.40216.402,559,993
26 Sept 2023215.70219.30215.70217.70217.702,682,129
25 Sept 2023214.60218.60214.10216.90216.903,278,285
22 Sept 2023213.50218.00213.30215.70215.704,238,147
21 Sept 2023218.00221.70214.00214.70214.701,989,592
20 Sept 2023216.70220.05216.10220.00220.003,184,462
19 Sept 2023215.00215.90212.00214.50214.501,344,312
18 Sept 2023214.80216.40211.80213.20213.206,304,167
15 Sept 2023215.00217.30213.80214.80214.805,600,686
14 Sept 2023211.60214.20208.80213.00213.002,564,334
13 Sept 2023205.90210.50205.90210.00210.002,290,938
12 Sept 2023206.30213.60206.30209.20209.204,365,811
11 Sept 2023206.50209.60206.40209.60209.601,879,931
08 Sept 2023204.00205.90203.20205.90205.901,601,478
07 Sept 2023206.00206.00202.00203.50203.502,009,119
06 Sept 2023204.50206.35202.20204.20204.202,796,981
05 Sept 2023203.70211.50203.70205.50205.502,623,687
04 Sept 2023210.00213.50208.30208.90208.901,356,230
01 Sept 2023213.10214.80209.50211.20211.202,269,943
31 Aug 2023205.90212.60205.90211.80211.803,783,544
30 Aug 2023209.70212.10208.00211.40211.406,537,489
29 Aug 2023206.10210.10205.70208.10208.104,560,114
25 Aug 2023207.00208.30203.34203.60203.605,143,347
24 Aug 2023205.50210.90205.50207.00207.001,257,888
23 Aug 2023203.60209.30203.35207.60207.606,123,755
22 Aug 2023203.50204.50200.50203.10203.103,190,648
21 Aug 2023202.00205.74201.80202.00202.002,601,436
18 Aug 2023208.00208.00202.21205.20205.202,941,179
17 Aug 2023210.00210.80207.40208.00208.002,934,783
16 Aug 2023211.10212.80210.00210.50210.501,466,209
15 Aug 2023217.00217.00210.70212.10212.102,044,609
14 Aug 2023213.00215.20212.30214.30214.3010,415,630
11 Aug 2023220.10220.10214.10214.20214.204,304,742
10 Aug 2023217.30217.60215.10216.30216.301,399,442
10 Aug 20234.42 Dividend
09 Aug 2023218.80220.50216.30220.00215.586,433,592
08 Aug 2023221.40222.15215.00216.00211.663,195,962
07 Aug 2023220.30221.80219.20220.30215.874,100,112
04 Aug 2023218.30219.90215.50218.20213.823,562,089
03 Aug 2023216.40219.40213.90216.30211.953,727,479
02 Aug 2023222.10223.10214.80216.50212.157,841,114
01 Aug 2023235.40238.30215.30225.70221.1738,379,309
31 Jul 2023239.30239.50235.80238.80234.004,637,713
28 Jul 2023233.80237.60233.80236.80232.0429,290,526
27 Jul 2023241.10241.10229.60234.90230.183,520,795
26 Jul 2023234.50239.20232.20239.20234.393,248,784
25 Jul 2023234.50235.50231.90234.30229.593,024,410
24 Jul 2023242.50242.50232.50233.30228.613,860,276
21 Jul 2023236.60241.30235.70237.10232.342,587,021
20 Jul 2023235.40239.80235.40238.30233.512,396,727
19 Jul 2023235.20239.10230.70236.90232.148,159,857
18 Jul 2023229.80236.00229.80230.00225.389,785,878
17 Jul 2023236.20237.80231.60233.60228.916,499,624
14 Jul 2023237.70238.80232.80236.20231.455,371,743
13 Jul 2023242.10242.10236.20237.00232.248,205,109
12 Jul 2023235.50242.50235.10238.60233.814,821,323
11 Jul 2023226.40235.50225.30235.50230.777,157,816
10 Jul 2023223.60226.90220.50225.30220.774,499,442
07 Jul 2023218.40224.20218.00221.70217.252,281,763
06 Jul 2023219.40225.80216.40218.20213.823,747,223
05 Jul 2023219.30221.40216.80218.00213.622,962,261
04 Jul 2023226.00226.00220.00220.30215.876,241,968
03 Jul 2023219.40222.80218.00220.00215.582,730,441
30 Jun 2023216.80220.10216.70218.50214.117,700,709
29 Jun 2023217.50218.90214.50216.80212.445,510,710
28 Jun 2023216.00219.70214.10218.10213.722,104,548
27 Jun 2023216.60217.30212.40214.40210.092,357,416
26 Jun 2023210.00216.50210.00215.30210.975,322,011
23 Jun 2023212.00214.60210.90213.50209.212,492,669
22 Jun 2023216.70221.10214.30214.30209.992,302,359
21 Jun 2023217.90221.80216.50219.60215.193,008,441
20 Jun 2023222.50223.40218.10218.70214.313,436,835
19 Jun 2023223.30224.50221.00221.30216.853,474,182
16 Jun 2023228.10234.80224.30224.60220.0912,247,910
15 Jun 2023230.60230.70226.70227.30222.733,083,704
14 Jun 2023225.60228.40224.40225.80221.267,543,072
13 Jun 2023228.10228.10222.60224.40219.892,641,150
12 Jun 2023233.80233.80227.00227.80223.222,464,827
09 Jun 2023231.50231.50223.10229.00224.401,402,101
08 Jun 2023225.30228.30225.30228.30223.713,449,570
07 Jun 2023225.90227.10224.30226.30221.752,628,403
06 Jun 2023224.00226.20218.90224.80220.282,845,510
05 Jun 2023225.60227.90220.20221.00216.564,042,466
02 Jun 2023223.40224.40220.90224.00219.504,304,845
01 Jun 2023221.50222.50218.70221.00216.561,895,589
31 May 2023222.10223.00218.20219.60215.196,385,018
30 May 2023225.00225.20219.70223.20218.722,475,110
26 May 2023225.00225.00216.40220.80216.364,966,523
25 May 2023220.00222.80216.30219.80215.383,255,251
24 May 2023220.60221.20217.45219.10214.705,899,294
23 May 2023222.80225.50222.40222.70218.234,500,455
22 May 2023219.90225.50218.90225.00220.4817,013,249
19 May 2023212.30219.80211.90217.90213.525,146,838
18 May 2023208.00212.20208.00210.60206.372,003,696
17 May 2023209.80211.50207.90210.70206.476,875,583
16 May 2023212.40213.90208.40210.40206.172,964,379
15 May 2023212.30214.49211.90212.70208.432,485,502
12 May 2023212.50217.10211.70211.80207.547,077,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...