UK markets open in 2 hours 33 minutes

Man Group plc (EMG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
165.30-0.30 (-0.18%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Apr 2021165.75167.10163.30165.30165.301,664,516
12 Apr 2021165.00169.96164.55165.60165.602,393,205
09 Apr 2021169.25169.73164.80165.50165.501,991,197
08 Apr 2021164.85169.58164.60166.00166.002,880,981
08 Apr 20215.7 Dividend
07 Apr 2021164.75169.25164.45168.40162.705,244,779
06 Apr 2021162.80165.64161.90164.60159.033,237,520
01 Apr 2021162.85163.39160.95161.40155.942,500,501
31 Mar 2021159.95162.25159.40161.05155.602,996,541
30 Mar 2021155.95162.10155.95161.35155.892,052,871
29 Mar 2021161.40163.35159.15160.10154.681,976,839
26 Mar 2021163.35163.35160.65162.45156.951,618,916
25 Mar 2021159.30164.65159.30161.10155.652,779,010
24 Mar 2021162.15163.25160.45162.05156.561,678,324
23 Mar 2021165.00165.00161.25162.15156.662,844,477
22 Mar 2021157.55162.65156.20162.65157.143,963,225
19 Mar 2021153.70158.70152.70157.55152.2216,957,002
18 Mar 2021156.25157.45154.45157.00151.692,227,525
17 Mar 20211.551.571.541.551.502,962,096
16 Mar 2021148.20156.15148.20155.50150.243,976,190
15 Mar 2021154.30155.27151.30151.60146.472,624,222
12 Mar 2021151.05155.30151.05154.10148.882,049,096
11 Mar 20211.551.571.541.541.494,686,640
10 Mar 2021152.05156.10152.05155.00149.752,567,833
09 Mar 2021154.05156.40152.65155.40150.143,346,631
08 Mar 2021153.15156.60150.65155.35150.096,960,005
05 Mar 2021158.75159.70150.70151.95146.815,308,577
04 Mar 2021163.35163.78160.15160.15154.733,727,396
03 Mar 2021158.90163.20158.45162.85157.343,647,255
02 Mar 2021152.80158.55152.80157.15151.836,798,113
01 Mar 2021154.05156.55151.80153.70148.503,254,396
26 Feb 2021145.95152.50145.90149.90144.835,099,131
25 Feb 2021148.50149.85148.15148.85143.813,881,126
24 Feb 2021146.00149.40143.45148.45143.434,143,377
23 Feb 20211.461.461.421.441.392,527,783
22 Feb 20211.431.441.411.441.393,918,326
19 Feb 2021146.20147.13143.45143.45138.592,811,395
18 Feb 2021148.00150.30144.85145.35140.433,596,664
17 Feb 2021152.00152.00148.80148.80143.766,260,640
16 Feb 2021152.30153.45150.70151.70146.572,067,016
15 Feb 2021150.00152.70150.00152.30147.141,603,767
12 Feb 2021150.95152.90148.35150.75145.651,919,453
11 Feb 2021150.00151.40149.10150.90145.792,838,920
10 Feb 2021153.85154.85150.45150.75145.652,779,682
09 Feb 2021149.65152.50148.60152.50147.341,851,364
08 Feb 2021148.25152.10148.25149.80144.732,399,746
05 Feb 2021152.50155.28150.65151.25146.132,161,491
04 Feb 2021151.05157.90150.10153.60148.402,851,290
03 Feb 2021150.35153.00149.08151.55146.423,730,193
02 Feb 2021148.40149.78146.80149.65144.583,231,940
01 Feb 2021145.75148.00145.60148.00142.992,119,144
29 Jan 2021146.55147.90145.00146.25141.302,487,652
28 Jan 2021150.50151.35145.20147.85142.852,699,792
27 Jan 2021149.50153.50147.05147.30142.314,737,150
26 Jan 2021149.20154.10149.20152.45147.292,191,270
25 Jan 2021151.95153.21151.25151.95146.812,844,264
22 Jan 2021149.20152.50149.20152.00146.868,406,602
21 Jan 2021152.75153.60151.60152.50147.342,003,123
20 Jan 2021152.65152.65148.45151.75146.611,224,219
19 Jan 2021154.00154.00148.77148.90143.862,063,335
18 Jan 2021151.80152.95149.95152.35147.191,121,782
15 Jan 2021148.50153.45148.35150.40145.312,971,222
14 Jan 2021149.60153.70149.60152.35147.192,351,618
13 Jan 2021149.00153.05149.00151.75146.613,105,837
12 Jan 2021152.00152.00148.75150.40145.312,456,377
11 Jan 2021151.50151.60148.20148.20143.181,722,480
08 Jan 2021148.50152.50147.40149.50144.444,061,530
07 Jan 2021147.00148.85145.00146.65141.691,863,591
06 Jan 2021139.10145.95139.10145.95141.013,415,885
05 Jan 2021140.45144.00140.03142.20137.392,140,344
04 Jan 2021138.30143.90138.30141.35136.573,967,700
31 Dec 2020140.00141.00137.35138.00133.33592,354
30 Dec 2020142.90143.70141.10141.10136.321,319,113
29 Dec 2020143.90145.00141.02142.90138.064,322,595
24 Dec 2020135.55142.00135.55142.00137.19990,493
23 Dec 2020138.20139.20135.30138.30133.622,549,449
22 Dec 2020132.55135.85131.95135.50130.914,611,680
21 Dec 2020130.30134.19128.25131.60127.156,663,526
18 Dec 2020131.95134.35131.95133.10128.597,166,970
17 Dec 2020137.10138.98133.50134.60130.046,306,471
16 Dec 2020127.40134.05127.40133.70129.175,862,957
15 Dec 2020131.85131.85127.50130.00125.603,884,353
14 Dec 2020125.55132.80125.55131.75127.294,082,856
11 Dec 2020126.15129.66125.70127.15122.854,132,245
10 Dec 2020130.65131.02127.40128.60124.253,611,869
09 Dec 2020126.30128.15126.30127.50123.182,312,348
08 Dec 2020126.05126.75124.00126.40122.122,805,876
07 Dec 2020130.00130.25125.90125.95121.697,597,466
04 Dec 2020129.30130.00127.75129.05124.684,951,231
03 Dec 2020123.00129.15122.95128.10123.768,479,808
02 Dec 2020121.25122.45119.70120.75116.6613,318,362
01 Dec 2020115.55123.15115.55122.45118.317,233,949
30 Nov 2020116.20119.30115.85117.70113.728,315,202
27 Nov 2020118.50119.80115.60116.50112.567,596,885
26 Nov 2020121.10122.25118.57119.75115.702,517,181
25 Nov 2020119.55123.30119.55121.35117.246,816,037
24 Nov 2020119.35122.30118.40121.45117.345,816,298
23 Nov 2020118.60120.18117.80117.90113.914,048,010
20 Nov 2020117.40118.85116.37117.80113.812,811,504
19 Nov 2020117.40119.65117.40118.50114.494,802,334
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...