Man Group plc (EMG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:28PM GMT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jan 2023 | 251.10 | 251.40 | 247.70 | 250.00 | 250.00 | 1,079,525 |
| 27 Jan 2023 | 249.90 | 251.90 | 247.80 | 251.90 | 251.90 | 5,344,149 |
| 26 Jan 2023 | 241.90 | 250.30 | 241.90 | 248.40 | 248.40 | 4,760,644 |
| 25 Jan 2023 | 239.40 | 245.00 | 239.40 | 243.60 | 243.60 | 5,058,995 |
| 24 Jan 2023 | 236.70 | 246.10 | 236.70 | 242.50 | 242.50 | 4,576,591 |
| 23 Jan 2023 | 241.70 | 242.80 | 239.10 | 242.70 | 242.70 | 5,326,577 |
| 20 Jan 2023 | 239.20 | 240.00 | 235.70 | 239.30 | 239.30 | 4,598,754 |
| 19 Jan 2023 | 235.50 | 238.70 | 234.90 | 235.40 | 235.40 | 4,653,974 |
| 18 Jan 2023 | 232.00 | 241.00 | 232.00 | 237.10 | 237.10 | 5,001,953 |
| 17 Jan 2023 | 238.00 | 239.90 | 235.80 | 236.90 | 236.90 | 4,409,019 |
| 16 Jan 2023 | 236.50 | 239.10 | 232.70 | 237.60 | 237.60 | 3,888,860 |
| 13 Jan 2023 | 229.20 | 232.18 | 225.40 | 229.00 | 229.00 | 6,206,142 |
| 12 Jan 2023 | 222.00 | 229.00 | 222.00 | 226.40 | 226.40 | 5,592,990 |
| 11 Jan 2023 | 224.90 | 226.00 | 221.20 | 224.90 | 224.90 | 6,836,632 |
| 10 Jan 2023 | 218.30 | 224.40 | 218.20 | 221.80 | 221.80 | 5,747,423 |
| 09 Jan 2023 | 221.40 | 224.70 | 218.00 | 219.80 | 219.80 | 5,140,131 |
| 06 Jan 2023 | 224.40 | 224.40 | 220.00 | 222.80 | 222.80 | 4,455,111 |
| 05 Jan 2023 | 227.00 | 227.00 | 220.20 | 223.00 | 223.00 | 3,893,176 |
| 04 Jan 2023 | 216.60 | 226.50 | 216.60 | 222.50 | 222.50 | 14,369,615 |
| 03 Jan 2023 | 215.00 | 222.00 | 214.80 | 219.50 | 219.50 | 4,973,318 |
| 30 Dec 2022 | 216.50 | 219.50 | 213.70 | 213.70 | 213.70 | 986,420 |
| 29 Dec 2022 | 216.90 | 218.60 | 215.80 | 218.00 | 218.00 | 1,423,600 |
| 28 Dec 2022 | 217.20 | 219.20 | 216.20 | 218.00 | 218.00 | 1,469,640 |
| 23 Dec 2022 | 216.30 | 218.00 | 216.30 | 217.80 | 217.80 | 592,763 |
| 22 Dec 2022 | 218.90 | 221.60 | 217.70 | 217.90 | 217.90 | 3,788,514 |
| 21 Dec 2022 | 214.70 | 220.00 | 214.70 | 218.90 | 218.90 | 5,051,663 |
| 20 Dec 2022 | 213.90 | 215.60 | 212.50 | 214.50 | 214.50 | 3,756,013 |
| 19 Dec 2022 | 214.80 | 217.80 | 213.70 | 215.90 | 215.90 | 3,963,295 |
| 16 Dec 2022 | 214.70 | 214.80 | 209.00 | 214.00 | 214.00 | 9,372,463 |
| 15 Dec 2022 | 212.00 | 217.10 | 211.20 | 214.00 | 214.00 | 6,985,899 |
| 14 Dec 2022 | 218.10 | 218.10 | 212.60 | 213.10 | 213.10 | 13,936,383 |
| 13 Dec 2022 | 214.10 | 221.10 | 211.70 | 215.80 | 215.80 | 8,415,292 |
| 12 Dec 2022 | 214.30 | 219.60 | 213.60 | 213.60 | 213.60 | 5,965,740 |
| 09 Dec 2022 | 211.70 | 218.30 | 211.10 | 215.20 | 215.20 | 5,960,252 |
| 08 Dec 2022 | 209.30 | 210.50 | 203.80 | 204.30 | 204.30 | 2,625,464 |
| 07 Dec 2022 | 208.00 | 212.80 | 208.00 | 209.60 | 209.60 | 4,082,662 |
| 06 Dec 2022 | 211.40 | 212.11 | 208.10 | 211.40 | 211.40 | 2,770,577 |
| 05 Dec 2022 | 215.10 | 215.10 | 211.60 | 212.40 | 212.40 | 1,124,841 |
| 02 Dec 2022 | 216.60 | 218.20 | 213.50 | 213.60 | 213.60 | 1,608,322 |
| 01 Dec 2022 | 210.90 | 219.10 | 210.60 | 216.70 | 216.70 | 4,659,816 |
| 30 Nov 2022 | 211.10 | 211.40 | 208.15 | 209.00 | 209.00 | 9,062,619 |
| 29 Nov 2022 | 213.30 | 213.80 | 209.90 | 210.10 | 210.10 | 2,435,526 |
| 28 Nov 2022 | 214.10 | 214.50 | 210.50 | 212.90 | 212.90 | 4,757,354 |
| 25 Nov 2022 | 210.40 | 216.10 | 205.60 | 215.60 | 215.60 | 4,818,527 |
| 24 Nov 2022 | 217.80 | 218.70 | 216.30 | 218.10 | 218.10 | 1,872,297 |
| 23 Nov 2022 | 215.80 | 219.30 | 214.40 | 216.00 | 216.00 | 2,326,870 |
| 22 Nov 2022 | 216.20 | 218.10 | 214.50 | 214.90 | 214.90 | 2,211,973 |
| 21 Nov 2022 | 219.90 | 219.90 | 213.00 | 216.40 | 216.40 | 2,437,090 |
| 18 Nov 2022 | 212.90 | 218.70 | 209.50 | 218.70 | 218.70 | 4,055,355 |
| 17 Nov 2022 | 210.00 | 214.10 | 209.50 | 212.30 | 212.30 | 3,133,228 |
| 16 Nov 2022 | 218.90 | 220.50 | 211.70 | 213.10 | 213.10 | 6,357,436 |
| 15 Nov 2022 | 212.00 | 219.40 | 212.00 | 218.80 | 218.80 | 5,178,406 |
| 14 Nov 2022 | 216.80 | 217.10 | 212.30 | 212.30 | 212.30 | 4,603,952 |
| 11 Nov 2022 | 228.10 | 229.90 | 216.40 | 216.40 | 216.40 | 8,118,764 |
| 10 Nov 2022 | 212.20 | 227.20 | 212.20 | 225.60 | 225.60 | 5,214,977 |
| 09 Nov 2022 | 216.80 | 218.50 | 213.60 | 214.00 | 214.00 | 4,266,161 |
| 08 Nov 2022 | 220.10 | 221.60 | 216.70 | 218.10 | 218.10 | 6,333,813 |
| 07 Nov 2022 | 218.30 | 221.90 | 217.15 | 220.90 | 220.90 | 5,431,325 |
| 04 Nov 2022 | 212.40 | 219.60 | 212.40 | 218.80 | 218.80 | 4,622,274 |
| 03 Nov 2022 | 215.00 | 220.70 | 215.00 | 220.10 | 220.10 | 5,633,285 |
| 02 Nov 2022 | 218.40 | 222.80 | 218.40 | 218.80 | 218.80 | 4,653,425 |
| 01 Nov 2022 | 219.00 | 222.40 | 218.40 | 219.80 | 219.80 | 2,278,608 |
| 31 Oct 2022 | 216.80 | 218.20 | 213.10 | 216.70 | 216.70 | 1,622,093 |
| 28 Oct 2022 | 215.90 | 215.90 | 212.20 | 214.60 | 214.60 | 1,637,794 |
| 27 Oct 2022 | 216.20 | 218.60 | 212.40 | 216.90 | 216.90 | 3,522,780 |
| 26 Oct 2022 | 216.60 | 218.10 | 211.60 | 212.90 | 212.90 | 15,327,400 |
| 25 Oct 2022 | 214.50 | 219.60 | 212.80 | 218.70 | 218.70 | 2,736,382 |
| 24 Oct 2022 | 205.30 | 215.90 | 205.00 | 213.30 | 213.30 | 2,389,632 |
| 21 Oct 2022 | 209.00 | 211.40 | 207.60 | 210.00 | 210.00 | 3,717,795 |
| 20 Oct 2022 | 211.40 | 214.80 | 207.90 | 210.00 | 210.00 | 8,040,493 |
| 19 Oct 2022 | 216.30 | 217.20 | 204.57 | 211.50 | 211.50 | 5,766,917 |
| 18 Oct 2022 | 220.40 | 221.50 | 217.50 | 217.60 | 217.60 | 3,535,248 |
| 17 Oct 2022 | 211.30 | 220.75 | 210.60 | 218.30 | 218.30 | 3,095,768 |
| 14 Oct 2022 | 221.40 | 223.30 | 212.50 | 213.90 | 213.90 | 4,539,461 |
| 13 Oct 2022 | 207.70 | 218.00 | 202.90 | 217.50 | 217.50 | 8,019,475 |
| 12 Oct 2022 | 221.80 | 221.80 | 205.80 | 207.90 | 207.90 | 5,758,765 |
| 11 Oct 2022 | 222.50 | 223.60 | 215.50 | 217.30 | 217.30 | 3,407,515 |
| 10 Oct 2022 | 232.40 | 232.40 | 223.60 | 224.90 | 224.90 | 1,518,782 |
| 07 Oct 2022 | 228.30 | 229.40 | 223.80 | 227.30 | 227.30 | 3,218,269 |
| 06 Oct 2022 | 234.00 | 234.00 | 228.20 | 228.80 | 228.80 | 4,461,145 |
| 05 Oct 2022 | 232.00 | 233.60 | 228.50 | 229.90 | 229.90 | 4,816,370 |
| 04 Oct 2022 | 229.10 | 240.03 | 224.50 | 234.00 | 234.00 | 7,686,792 |
| 03 Oct 2022 | 219.20 | 227.20 | 219.20 | 226.90 | 226.90 | 2,537,962 |
| 30 Sept 2022 | 217.50 | 225.00 | 216.90 | 224.10 | 224.10 | 4,948,962 |
| 29 Sept 2022 | 231.10 | 232.60 | 214.70 | 217.40 | 217.40 | 7,020,512 |
| 28 Sept 2022 | 232.20 | 236.40 | 228.00 | 233.50 | 233.50 | 4,993,620 |
| 27 Sept 2022 | 236.50 | 240.30 | 234.50 | 234.50 | 234.50 | 14,656,966 |
| 26 Sept 2022 | 230.60 | 238.50 | 230.60 | 235.40 | 235.40 | 3,856,911 |
| 23 Sept 2022 | 236.40 | 236.55 | 228.10 | 233.70 | 233.70 | 4,766,640 |
| 22 Sept 2022 | 249.40 | 249.90 | 236.30 | 237.70 | 237.70 | 4,068,355 |
| 21 Sept 2022 | 243.20 | 251.80 | 240.80 | 251.60 | 251.60 | 13,563,407 |
| 20 Sept 2022 | 246.80 | 247.70 | 241.00 | 242.50 | 242.50 | 7,055,355 |
| 16 Sept 2022 | 245.20 | 245.70 | 241.40 | 245.60 | 245.60 | 9,095,736 |
| 15 Sept 2022 | 245.30 | 247.50 | 243.80 | 245.00 | 245.00 | 5,897,543 |
| 14 Sept 2022 | 249.10 | 251.00 | 245.70 | 246.10 | 246.10 | 5,601,927 |
| 13 Sept 2022 | 255.10 | 258.50 | 250.70 | 250.80 | 250.80 | 5,830,809 |
| 12 Sept 2022 | 258.60 | 259.30 | 256.60 | 257.50 | 257.50 | 5,015,710 |
| 09 Sept 2022 | 255.00 | 258.50 | 253.40 | 256.50 | 256.50 | 5,481,749 |
| 08 Sept 2022 | 254.80 | 255.90 | 244.80 | 250.70 | 250.70 | 4,511,948 |
| 07 Sept 2022 | 250.50 | 253.80 | 248.10 | 252.70 | 252.70 | 4,679,696 |
| *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.
