EMG.L - Man Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2018183.95187.40183.95187.15187.158,988,991
21 Jun 2018186.15186.60182.60183.20183.204,845,602
20 Jun 2018184.10185.75182.50185.45185.456,243,127
19 Jun 2018181.55182.85179.50182.45182.454,953,047
18 Jun 2018184.95185.70182.35183.25183.252,985,806
15 Jun 2018189.20190.15184.55184.85184.859,632,399
14 Jun 2018187.25191.10185.20190.50190.509,218,109
13 Jun 2018188.25189.70187.60188.80188.808,081,411
12 Jun 2018188.55188.90187.45188.05188.056,131,879
11 Jun 2018185.55188.05185.55187.80187.805,547,193
08 Jun 2018186.75187.25184.50184.95184.954,528,208
07 Jun 2018189.00190.60186.45188.15188.155,370,921
06 Jun 2018186.55188.95186.30188.60188.604,868,089
05 Jun 2018185.70187.45185.70185.85185.854,568,147
04 Jun 2018185.80186.85185.10186.65186.655,512,165
01 Jun 2018182.85186.80182.85185.15185.154,712,497
31 May 2018182.00183.70180.70181.70181.706,930,748
30 May 2018181.90182.35177.85182.00182.009,197,865
29 May 2018187.65187.80182.40182.55182.558,255,452
25 May 2018191.25191.65188.95189.65189.655,116,380
24 May 2018191.95193.65190.00190.10190.103,416,371
23 May 2018196.15196.35191.70191.75191.753,891,469
22 May 2018194.25197.35193.50196.30196.304,986,928
21 May 2018192.35194.80191.65193.25193.258,900,112
18 May 2018190.40196.50188.00192.70192.7018,468,623
17 May 2018191.80195.55190.90195.00195.005,032,900
16 May 2018191.80194.25191.55192.35192.355,910,546
15 May 2018190.60192.60190.25192.00192.006,006,707
14 May 2018190.65191.60189.55190.10190.103,926,612
11 May 2018191.90192.80190.65191.60191.603,565,255
10 May 2018190.95192.85189.90192.00192.006,747,955
09 May 2018188.60190.15187.15190.10190.104,385,177
08 May 2018185.00188.30184.70188.30188.308,716,317
04 May 2018182.00184.60182.00183.95183.954,514,977
03 May 2018184.70185.40180.40181.40181.405,545,158
02 May 2018182.95186.80182.95185.30185.306,259,535
01 May 2018180.85184.80180.35183.65183.654,298,363
30 Apr 2018179.90182.65179.35181.20181.207,211,488
27 Apr 2018179.55180.15177.35178.55178.553,756,840
26 Apr 2018177.95179.55176.60177.90177.904,156,673
26 Apr 20184.18 Dividend
25 Apr 2018182.70184.85179.75180.75176.575,377,880
24 Apr 2018187.00187.35183.60184.50180.236,055,241
23 Apr 2018183.85186.05182.60186.05181.755,640,007
20 Apr 2018183.85184.65182.30184.25179.996,799,866
19 Apr 2018182.85184.20182.10183.75179.507,358,236
18 Apr 2018182.85184.25181.85183.10178.877,210,052
17 Apr 2018184.80186.40182.65182.75178.528,480,345
16 Apr 2018187.55188.60184.45185.10180.825,460,307
13 Apr 2018190.15190.85186.50187.45183.129,401,042
12 Apr 2018177.40191.55177.40189.50185.1219,262,558
11 Apr 2018178.05178.50175.25175.50171.446,081,072
10 Apr 2018176.00177.30173.50176.65172.565,795,957
09 Apr 2018177.95178.70173.30175.00170.956,551,090
06 Apr 2018173.80177.90173.25176.65172.5612,137,035
05 Apr 2018172.50175.55171.80174.75170.719,581,516
04 Apr 2018169.10170.20166.60169.35165.437,157,380
03 Apr 2018169.10171.85168.90169.70165.786,833,576
29 Mar 2018170.95173.70170.95171.60167.635,876,113
28 Mar 2018170.95172.15168.45171.10167.148,436,379
27 Mar 2018173.55175.60172.10172.70168.718,719,151
26 Mar 2018171.75173.60169.85170.25166.317,127,788
23 Mar 2018170.80172.40168.40171.50167.5310,620,380
22 Mar 2018174.05175.60170.95173.20169.199,645,933
21 Mar 2018176.35176.35173.05175.65171.598,488,716
20 Mar 2018174.90177.55172.60176.50172.428,448,558
19 Mar 2018173.45176.30172.20173.55169.548,840,772
16 Mar 2018171.40173.90170.95173.90169.8821,260,109
15 Mar 2018170.75172.25169.65171.85167.886,732,278
14 Mar 2018171.10172.25169.95170.00166.075,769,071
13 Mar 2018175.40175.80169.95171.20167.2411,158,163
12 Mar 2018173.75176.60172.05175.40171.3424,088,504
09 Mar 2018169.00174.05168.00172.45168.4615,414,649
08 Mar 2018167.00170.85166.20168.80164.9010,227,466
07 Mar 2018165.45167.55163.85166.50162.658,721,157
06 Mar 2018167.45169.10166.00166.05162.2113,323,481
05 Mar 2018162.10165.45161.15165.45161.6214,176,020
02 Mar 2018162.75164.10160.35161.50157.7713,282,170
01 Mar 2018170.65171.90164.00164.00160.2116,160,014
28 Feb 2018183.00186.15170.55171.75167.7819,454,196
27 Feb 2018179.75182.40179.50181.05176.868,313,724
26 Feb 2018179.15179.70177.65178.70174.577,273,501
23 Feb 2018186.70186.70179.15179.15175.0113,295,490
22 Feb 2018184.70188.45184.60186.55182.247,516,260
21 Feb 2018185.70188.50184.70186.45182.1411,342,135
20 Feb 2018185.65187.20185.00185.45181.1613,397,508
19 Feb 2018184.55186.90184.30184.60180.335,878,675
16 Feb 2018185.45187.20184.60185.00180.726,491,708
15 Feb 2018186.30188.50184.10185.15180.878,790,239
14 Feb 2018186.20188.05181.45184.10179.846,667,573
13 Feb 2018186.15188.75184.65184.85180.586,598,786
12 Feb 2018186.85189.00185.65186.50182.197,740,771
09 Feb 2018188.90189.45182.55184.25179.9919,838,583
08 Feb 2018199.50201.00189.10189.80185.4112,781,945
07 Feb 2018196.25202.10195.05201.00196.3513,619,783
06 Feb 2018200.90200.90191.55194.40189.9019,809,796
05 Feb 2018212.10212.10206.70207.90203.099,113,816
02 Feb 2018215.90216.90212.60213.00208.077,213,882
01 Feb 2018217.90219.20215.10215.80210.819,388,314
31 Jan 2018217.00219.10216.30217.20212.185,678,218
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes