Mail

EMG.L - Man Group plc

LSE - LSE Delayed price. Currency in GBp

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Apr 2020	126.70	128.50	124.60	126.00	126.00	1,975,808
06 Apr 2020	121.95	127.65	121.95	125.75	125.75	3,737,674
03 Apr 2020	119.60	123.30	117.65	120.10	120.10	8,974,115
02 Apr 2020	121.35	121.80	118.00	120.20	120.20	3,146,943
02 Apr 2020	5.1 Dividend
01 Apr 2020	123.35	126.00	120.20	122.35	117.25	5,494,578
31 Mar 2020	120.20	125.45	114.71	124.55	119.36	5,609,819
30 Mar 2020	127.50	127.50	117.80	119.70	114.71	5,795,439
27 Mar 2020	124.75	126.35	121.10	125.00	119.79	4,034,388
26 Mar 2020	120.15	128.00	117.55	127.90	122.57	4,625,216
25 Mar 2020	114.45	123.67	111.45	119.75	114.76	5,864,052
24 Mar 2020	113.40	117.40	110.60	115.65	110.83	7,299,960
23 Mar 2020	106.00	114.35	106.00	109.90	105.32	5,989,880
20 Mar 2020	115.65	119.55	114.35	115.70	110.88	10,173,396
19 Mar 2020	117.80	117.80	106.60	112.20	107.52	10,566,924
18 Mar 2020	99.24	112.95	93.13	110.00	105.41	12,446,120
17 Mar 2020	99.86	101.46	90.00	99.64	95.49	12,829,470
16 Mar 2020	96.70	99.20	84.72	96.44	92.42	15,125,554
13 Mar 2020	104.80	108.60	99.82	100.80	96.60	9,372,084
12 Mar 2020	104.00	104.98	96.71	102.05	97.80	41,434,277
11 Mar 2020	113.45	116.70	108.30	109.25	104.70	6,899,674
10 Mar 2020	118.00	120.60	112.85	113.90	109.15	4,307,121
09 Mar 2020	114.00	122.80	109.05	115.65	110.83	7,424,131
06 Mar 2020	131.55	131.85	129.55	130.55	125.11	4,724,968
05 Mar 2020	142.75	144.01	132.35	133.15	127.60	5,171,930
04 Mar 2020	149.40	149.40	144.15	144.65	138.62	3,891,854
03 Mar 2020	147.60	151.55	145.91	150.30	144.03	7,017,537
02 Mar 2020	149.40	151.35	141.05	143.45	137.47	4,438,567
28 Feb 2020	146.00	148.95	141.50	146.60	140.49	12,423,566
27 Feb 2020	148.80	149.75	143.90	146.00	139.91	4,522,049
26 Feb 2020	153.70	153.70	145.90	151.80	145.47	3,565,227
25 Feb 2020	155.00	155.50	150.80	151.80	145.47	3,429,986
24 Feb 2020	156.75	156.75	150.45	153.95	147.53	2,486,467
21 Feb 2020	157.50	158.70	157.50	158.70	152.08	1,521,914
20 Feb 2020	162.20	164.00	158.85	159.35	152.71	2,442,673
19 Feb 2020	152.45	162.40	152.15	162.40	155.63	6,961,432
18 Feb 2020	150.80	152.05	147.95	148.85	142.65	6,718,251
17 Feb 2020	155.00	155.60	151.50	153.10	146.72	2,128,215
14 Feb 2020	150.65	153.05	150.04	152.95	146.57	2,018,908
13 Feb 2020	154.50	155.15	149.88	150.80	144.51	2,855,277
12 Feb 2020	152.30	157.10	152.30	155.60	149.11	3,298,005
11 Feb 2020	153.00	154.90	150.90	153.75	147.34	3,007,177
10 Feb 2020	155.00	155.80	153.25	153.25	146.86	2,491,188
07 Feb 2020	153.20	157.65	153.20	155.90	149.40	2,290,915
06 Feb 2020	157.85	159.25	155.65	155.65	149.16	1,608,672
05 Feb 2020	154.20	158.95	154.20	157.50	150.93	2,106,870
04 Feb 2020	152.50	156.90	152.50	156.40	149.88	2,530,798
03 Feb 2020	153.50	155.70	152.70	154.45	148.01	6,987,572
31 Jan 2020	158.95	158.95	153.60	153.90	147.48	2,923,833
30 Jan 2020	156.00	158.75	154.05	157.50	150.93	3,066,380
29 Jan 2020	152.85	156.20	151.45	156.20	149.69	4,706,398
28 Jan 2020	152.00	152.95	148.75	151.55	145.23	2,706,133
27 Jan 2020	152.65	152.65	149.00	149.50	143.27	2,563,045
24 Jan 2020	151.50	155.15	150.70	152.55	146.19	2,714,528
23 Jan 2020	150.60	153.40	149.35	150.05	143.80	1,858,570
22 Jan 2020	151.45	154.55	151.45	153.70	147.29	1,829,630
21 Jan 2020	152.10	154.95	152.10	153.90	147.48	1,449,058
20 Jan 2020	152.45	155.90	152.45	155.25	148.78	905,742
17 Jan 2020	153.00	155.05	152.10	153.70	147.29	1,689,461
16 Jan 2020	154.50	154.50	149.90	151.55	145.23	2,275,598
15 Jan 2020	154.35	154.35	151.80	152.20	145.86	2,862,339
14 Jan 2020	154.70	154.70	152.10	153.60	147.20	2,636,399
13 Jan 2020	155.90	158.95	152.00	152.30	145.95	2,404,351
10 Jan 2020	158.25	159.05	156.10	158.50	151.89	2,604,637
09 Jan 2020	155.50	159.00	155.50	156.90	150.36	1,548,538
08 Jan 2020	154.25	155.85	152.80	155.55	149.07	2,422,312
07 Jan 2020	156.75	158.10	152.75	154.15	147.72	3,589,805
06 Jan 2020	157.10	159.30	156.25	158.75	152.13	2,915,394
03 Jan 2020	160.00	160.25	155.55	159.60	152.95	2,269,384
02 Jan 2020	157.40	161.45	157.40	161.15	154.43	2,137,778
31 Dec 2019	157.70	158.45	157.60	158.00	151.41	356,936
30 Dec 2019	158.90	160.18	158.05	158.05	151.46	1,051,680
27 Dec 2019	157.00	160.25	157.00	160.15	153.47	997,310
24 Dec 2019	156.55	159.65	156.55	159.65	153.00	397,229
23 Dec 2019	158.75	160.45	157.15	157.60	151.03	1,133,991
20 Dec 2019	155.95	159.35	155.95	158.75	152.13	4,130,131
19 Dec 2019	157.60	159.80	156.35	157.20	150.65	8,132,618
18 Dec 2019	155.80	158.85	155.40	158.85	152.23	3,261,710
17 Dec 2019	160.00	160.00	156.25	156.95	150.41	2,299,028
16 Dec 2019	158.75	160.15	156.35	159.35	152.71	3,845,832
13 Dec 2019	151.40	159.85	151.40	156.85	150.31	6,298,411
12 Dec 2019	147.55	150.15	146.55	149.60	143.36	3,874,956
11 Dec 2019	150.35	150.90	146.60	148.45	142.26	3,352,433
10 Dec 2019	151.80	152.50	149.50	150.50	144.23	1,615,168
09 Dec 2019	150.55	153.25	149.80	152.70	146.33	2,914,188
06 Dec 2019	150.85	152.20	149.70	151.90	145.57	2,420,545
05 Dec 2019	150.00	150.30	148.60	149.90	143.65	3,239,085
04 Dec 2019	147.50	151.25	145.60	151.25	144.95	3,161,713
03 Dec 2019	150.00	150.50	146.15	147.60	141.45	3,736,835
02 Dec 2019	151.50	152.45	148.00	150.45	144.18	4,748,562
29 Nov 2019	153.35	154.20	151.75	151.75	145.42	3,787,371
28 Nov 2019	149.70	153.60	148.85	153.50	147.10	4,907,395
27 Nov 2019	147.60	149.96	147.05	149.50	143.27	4,439,131
26 Nov 2019	147.00	147.80	145.50	147.40	141.26	8,106,772
25 Nov 2019	144.45	146.85	143.62	146.85	140.73	3,958,206
22 Nov 2019	143.50	143.60	141.50	142.75	136.80	1,865,356
21 Nov 2019	140.65	142.30	139.82	141.75	135.84	4,013,238
20 Nov 2019	143.10	143.75	140.55	141.95	136.03	4,015,567
19 Nov 2019	144.55	146.85	143.62	144.65	138.62	3,517,862
18 Nov 2019	143.00	143.90	140.30	143.10	137.14	3,276,318
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more