UK markets closed

Man Group plc (EMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
251.00-2.40 (-0.95%)
At close: 05:24PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2022249.90255.80249.90251.00251.002,634,518
27 Jun 2022254.00254.50249.80253.40253.403,883,405
24 Jun 2022242.70251.20242.70250.00250.002,896,693
23 Jun 2022244.40246.60241.70243.70243.703,747,302
22 Jun 2022240.80245.20236.50244.60244.604,038,266
21 Jun 2022237.00245.77237.00242.10242.102,987,038
20 Jun 2022239.10241.10236.70240.40240.405,060,354
17 Jun 2022237.80239.90232.20238.20238.209,100,862
16 Jun 2022235.60238.27231.80234.00234.004,981,003
15 Jun 2022242.70242.70236.80239.00239.006,359,231
14 Jun 2022238.50240.75233.90236.70236.704,696,691
13 Jun 2022242.70242.70236.50237.80237.804,850,850
10 Jun 2022247.30249.60243.30243.30243.303,911,900
09 Jun 2022247.70249.40246.40248.90248.904,231,916
08 Jun 2022257.00257.00249.40249.70249.705,837,557
07 Jun 2022257.20257.40253.10254.20254.204,843,465
06 Jun 2022259.60260.00256.40257.20257.202,493,864
01 Jun 2022259.00260.20255.00255.00255.002,356,108
31 May 2022260.10261.50255.00256.20256.208,235,137
30 May 2022258.10264.60257.20259.60259.604,999,553
27 May 2022256.00261.30256.00257.80257.806,236,585
26 May 2022245.20257.30245.20257.30257.309,218,089
25 May 2022240.00249.30240.00248.90248.907,646,437
24 May 2022242.70249.60240.60243.00243.006,820,552
23 May 2022239.70248.30237.65248.30248.308,947,059
20 May 2022232.60236.40231.90236.10236.105,128,559
19 May 2022235.60237.00227.90230.10230.108,823,915
18 May 2022242.20243.50239.08239.20239.204,836,406
17 May 2022243.60245.05241.10241.90241.905,114,794
16 May 2022238.10243.60237.00241.70241.703,469,595
13 May 2022234.40239.80233.50239.80239.804,016,003
12 May 2022233.20233.80226.00232.20232.204,789,736
11 May 2022230.20236.00228.70234.30234.307,972,310
10 May 2022230.40234.20227.90229.50229.505,568,931
09 May 2022231.60232.80226.30226.30226.306,171,682
06 May 2022233.00234.30229.40231.10231.103,889,323
05 May 2022240.80242.10234.80234.80234.807,573,511
04 May 2022239.40239.90234.80236.80236.803,679,728
03 May 2022232.70243.80232.70239.80239.806,775,934
29 Apr 2022238.00238.00234.60235.00235.003,496,283
28 Apr 2022235.60235.60232.00233.00233.004,369,604
27 Apr 2022231.90235.60225.90232.60232.606,041,559
26 Apr 2022241.00242.20231.80231.80231.807,069,800
25 Apr 2022233.30238.00231.10237.00237.006,390,711
22 Apr 2022234.30240.80234.30238.20238.206,025,893
21 Apr 2022245.00245.00237.00237.60237.605,321,714
20 Apr 2022239.70243.10238.30241.40241.405,547,413
19 Apr 2022237.90239.80235.60237.70237.704,031,292
14 Apr 2022237.60240.20237.30238.00238.003,507,369
13 Apr 2022243.50243.50234.70236.60236.603,829,566
12 Apr 2022236.60239.70234.50237.80237.807,508,307
11 Apr 2022240.70243.20238.00238.80238.802,842,894
08 Apr 2022242.00243.60238.90240.20240.2016,568,857
07 Apr 2022239.90243.20236.70237.10237.104,605,137
07 Apr 20226.74 Dividend
06 Apr 2022245.60245.90241.20243.20236.466,163,877
05 Apr 2022238.40245.50238.40243.60236.857,211,946
04 Apr 2022237.70240.30236.60238.70232.082,902,265
01 Apr 2022230.20237.50230.20236.20229.655,571,172
31 Mar 2022237.70238.10234.00234.00227.518,464,844
30 Mar 2022234.90236.70232.30235.50228.975,325,260
29 Mar 2022231.20237.00230.00236.30229.756,616,715
28 Mar 2022220.10226.70220.10225.80219.542,975,387
25 Mar 2022223.10226.40222.60223.80217.603,370,315
24 Mar 2022223.00223.50220.70222.80216.632,101,469
23 Mar 2022221.30225.70220.40221.40215.262,925,871
22 Mar 2022220.20226.70220.20224.50218.284,266,417
21 Mar 2022221.50227.20221.50222.90216.723,603,781
18 Mar 2022218.40228.60218.40226.20219.9320,247,243
17 Mar 2022219.20223.40218.50223.30217.115,905,388
16 Mar 2022210.30219.50210.30218.70212.649,295,888
15 Mar 2022208.90209.00203.45204.40198.7413,984,913
14 Mar 2022204.90209.05202.70208.00202.246,374,821
11 Mar 2022195.95205.20195.95199.90194.369,251,483
10 Mar 2022198.95199.95194.35194.35188.9641,356,614
09 Mar 2022189.95198.95189.45198.10192.614,733,537
08 Mar 2022184.70190.95184.32185.30180.166,054,459
07 Mar 2022179.40188.80177.30186.55181.387,622,837
04 Mar 2022186.85189.05181.63182.95177.888,396,910
03 Mar 2022199.65204.61188.25189.35184.106,470,432
02 Mar 2022191.45206.10190.60200.10194.557,396,695
01 Mar 2022192.90202.60190.45192.75187.418,489,190
28 Feb 2022187.85193.53187.35193.00187.655,971,445
25 Feb 2022184.00192.30180.80191.35186.0510,575,689
24 Feb 2022185.50187.10178.85178.85173.896,989,695
23 Feb 2022189.60193.35189.00189.30184.055,696,625
22 Feb 2022185.80192.50184.55188.75183.523,754,506
21 Feb 2022196.95196.95188.15189.90184.648,329,067
18 Feb 2022192.20196.15191.43191.75186.443,266,456
17 Feb 2022199.90199.90191.05191.05185.763,462,719
16 Feb 2022194.70199.85194.70196.65191.209,450,537
15 Feb 2022195.00200.00195.00198.70193.195,179,198
14 Feb 2022195.45198.05193.95196.00190.573,706,853
11 Feb 2022197.05201.70196.00200.00194.465,562,943
10 Feb 2022206.20206.20199.00199.85194.313,817,904
09 Feb 2022197.05203.50197.05202.00196.404,169,951
08 Feb 2022196.15200.60196.15197.35191.884,176,651
07 Feb 2022197.80199.50194.70198.75193.244,193,496
04 Feb 2022194.70196.75193.00193.90188.534,608,627
03 Feb 2022193.35197.70193.35193.75188.383,776,278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...