Man Group plc (EMG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:25AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 232.00 | 233.60 | 229.20 | 229.20 | 229.20 | 97,729 |
| 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 |
| 06 Sept 2022 | 246.30 | 253.30 | 246.30 | 250.60 | 250.60 | 4,509,182 |
| 05 Sept 2022 | 241.70 | 248.70 | 240.16 | 247.70 | 247.70 | 5,072,330 |
| 02 Sept 2022 | 238.40 | 246.30 | 237.20 | 245.90 | 245.90 | 4,735,337 |
| 01 Sept 2022 | 243.30 | 243.90 | 236.50 | 236.60 | 236.60 | 4,770,072 |
| 31 Aug 2022 | 246.70 | 247.80 | 243.80 | 244.00 | 244.00 | 7,457,493 |
| 30 Aug 2022 | 245.50 | 247.00 | 242.80 | 243.30 | 243.30 | 5,319,622 |
| 26 Aug 2022 | 247.20 | 249.00 | 242.90 | 242.90 | 242.90 | 3,811,849 |
| 25 Aug 2022 | 249.90 | 251.60 | 246.90 | 247.10 | 247.10 | 3,583,062 |
| 24 Aug 2022 | 246.80 | 247.80 | 244.20 | 247.10 | 247.10 | 3,526,940 |
| 23 Aug 2022 | 248.40 | 250.10 | 246.00 | 246.60 | 246.60 | 6,078,809 |
| 22 Aug 2022 | 250.90 | 252.15 | 248.20 | 248.40 | 248.40 | 4,670,028 |
| 19 Aug 2022 | 248.10 | 255.90 | 248.10 | 249.90 | 249.90 | 4,579,794 |
| 18 Aug 2022 | 249.70 | 255.00 | 248.35 | 253.80 | 253.80 | 4,518,297 |
| 17 Aug 2022 | 245.80 | 255.20 | 245.80 | 249.70 | 249.70 | 8,025,861 |
| 16 Aug 2022 | 243.90 | 253.80 | 243.90 | 250.60 | 250.60 | 4,976,418 |
| 15 Aug 2022 | 250.80 | 253.70 | 247.70 | 249.70 | 249.70 | 4,381,343 |
| 12 Aug 2022 | 248.40 | 250.80 | 245.40 | 250.80 | 250.80 | 2,930,162 |
| 11 Aug 2022 | 261.60 | 261.60 | 246.40 | 246.40 | 246.40 | 4,779,519 |
| 11 Aug 2022 | 4.7 Dividend | |||||
| 10 Aug 2022 | 248.20 | 258.60 | 248.20 | 257.00 | 252.30 | 5,383,877 |
| 09 Aug 2022 | 245.50 | 256.55 | 245.50 | 249.30 | 244.74 | 7,600,724 |
| 08 Aug 2022 | 239.30 | 248.20 | 236.00 | 246.90 | 242.38 | 4,687,606 |
| 05 Aug 2022 | 239.50 | 242.90 | 238.90 | 239.40 | 235.02 | 4,279,261 |
| 04 Aug 2022 | 238.10 | 242.14 | 237.60 | 241.20 | 236.79 | 10,521,489 |
| 03 Aug 2022 | 247.10 | 248.50 | 229.91 | 238.20 | 233.84 | 15,416,659 |
| 02 Aug 2022 | 255.80 | 263.00 | 239.70 | 246.70 | 242.19 | 8,905,690 |
| 01 Aug 2022 | 272.00 | 274.10 | 267.80 | 267.80 | 262.90 | 3,453,331 |
| 29 Jul 2022 | 270.50 | 274.15 | 269.10 | 272.20 | 267.22 | 3,449,989 |
| 28 Jul 2022 | 265.00 | 268.60 | 261.30 | 268.30 | 263.39 | 2,808,834 |
| 27 Jul 2022 | 261.10 | 263.00 | 260.60 | 262.50 | 257.70 | 3,173,022 |
| 26 Jul 2022 | 269.30 | 270.00 | 259.10 | 261.00 | 256.23 | 4,999,855 |
| 25 Jul 2022 | 273.50 | 274.50 | 270.00 | 270.00 | 265.06 | 3,848,686 |
| 22 Jul 2022 | 274.70 | 277.00 | 273.00 | 274.00 | 268.99 | 4,043,918 |
| 21 Jul 2022 | 266.90 | 276.00 | 266.90 | 274.90 | 269.87 | 5,086,759 |
| 20 Jul 2022 | 269.10 | 269.60 | 264.30 | 268.60 | 263.69 | 7,831,005 |
| 19 Jul 2022 | 257.30 | 265.60 | 257.30 | 264.80 | 259.96 | 2,988,163 |
| 18 Jul 2022 | 258.50 | 260.00 | 257.70 | 258.60 | 253.87 | 5,040,934 |
| 15 Jul 2022 | 251.70 | 256.80 | 249.40 | 255.90 | 251.22 | 3,978,092 |
| 14 Jul 2022 | 254.80 | 256.30 | 248.00 | 250.80 | 246.21 | 3,534,569 |
| 13 Jul 2022 | 257.20 | 257.60 | 251.80 | 255.70 | 251.02 | 14,782,582 |
| 12 Jul 2022 | 250.70 | 256.80 | 249.40 | 256.10 | 251.42 | 4,756,563 |
| 11 Jul 2022 | 246.60 | 251.40 | 244.20 | 250.40 | 245.82 | 3,604,909 |
| 08 Jul 2022 | 250.00 | 254.00 | 245.40 | 249.70 | 245.13 | 4,311,023 |
| 07 Jul 2022 | 244.20 | 250.70 | 244.20 | 250.20 | 245.62 | 4,447,145 |
| 06 Jul 2022 | 242.80 | 248.70 | 242.40 | 242.40 | 237.97 | 6,036,251 |
| 05 Jul 2022 | 247.40 | 248.20 | 238.80 | 240.10 | 235.71 | 3,210,427 |
| 04 Jul 2022 | 244.90 | 250.50 | 243.20 | 245.60 | 241.11 | 5,749,808 |
| 01 Jul 2022 | 247.50 | 250.30 | 241.60 | 243.30 | 238.85 | 3,843,806 |
| 30 Jun 2022 | 247.60 | 251.00 | 240.20 | 249.80 | 245.23 | 4,112,458 |
| 29 Jun 2022 | 251.60 | 251.60 | 247.50 | 249.10 | 244.54 | 3,746,929 |
| 28 Jun 2022 | 249.90 | 255.80 | 249.90 | 251.00 | 246.41 | 2,800,313 |
| 27 Jun 2022 | 254.00 | 254.50 | 249.80 | 253.40 | 248.77 | 3,883,405 |
| 24 Jun 2022 | 242.70 | 251.20 | 242.70 | 250.00 | 245.43 | 2,896,693 |
| 23 Jun 2022 | 244.40 | 246.60 | 241.70 | 243.70 | 239.24 | 3,747,302 |
| 22 Jun 2022 | 240.80 | 245.20 | 236.50 | 244.60 | 240.13 | 4,038,266 |
| 21 Jun 2022 | 237.00 | 245.77 | 237.00 | 242.10 | 237.67 | 2,987,038 |
| 20 Jun 2022 | 239.10 | 241.10 | 236.70 | 240.40 | 236.00 | 5,060,354 |
| 17 Jun 2022 | 237.80 | 239.90 | 232.20 | 238.20 | 233.84 | 9,100,862 |
| 16 Jun 2022 | 235.60 | 238.27 | 231.80 | 234.00 | 229.72 | 4,981,003 |
| 15 Jun 2022 | 242.70 | 242.70 | 236.80 | 239.00 | 234.63 | 6,359,231 |
| 14 Jun 2022 | 238.50 | 240.75 | 233.90 | 236.70 | 232.37 | 4,696,691 |
| 13 Jun 2022 | 242.70 | 242.70 | 236.50 | 237.80 | 233.45 | 4,850,850 |
| 10 Jun 2022 | 247.30 | 249.60 | 243.30 | 243.30 | 238.85 | 3,911,900 |
| 09 Jun 2022 | 247.70 | 249.40 | 246.40 | 248.90 | 244.35 | 4,231,916 |
| 08 Jun 2022 | 257.00 | 257.00 | 249.40 | 249.70 | 245.13 | 5,837,557 |
| 07 Jun 2022 | 257.20 | 257.40 | 253.10 | 254.20 | 249.55 | 4,843,465 |
| 06 Jun 2022 | 259.60 | 260.00 | 256.40 | 257.20 | 252.50 | 2,493,864 |
| 01 Jun 2022 | 259.00 | 260.20 | 255.00 | 255.00 | 250.34 | 2,356,108 |
| 31 May 2022 | 260.10 | 261.50 | 255.00 | 256.20 | 251.51 | 8,235,137 |
| 30 May 2022 | 258.10 | 264.60 | 257.20 | 259.60 | 254.85 | 4,999,553 |
| 27 May 2022 | 256.00 | 261.30 | 256.00 | 257.80 | 253.09 | 6,236,585 |
| 26 May 2022 | 245.20 | 257.30 | 245.20 | 257.30 | 252.59 | 9,218,089 |
| 25 May 2022 | 240.00 | 249.30 | 240.00 | 248.90 | 244.35 | 7,646,437 |
| 24 May 2022 | 242.70 | 249.60 | 240.60 | 243.00 | 238.56 | 6,820,552 |
| 23 May 2022 | 239.70 | 248.30 | 237.65 | 248.30 | 243.76 | 8,947,059 |
| 20 May 2022 | 232.60 | 236.40 | 231.90 | 236.10 | 231.78 | 5,128,559 |
| 19 May 2022 | 235.60 | 237.00 | 227.90 | 230.10 | 225.89 | 8,823,915 |
| 18 May 2022 | 242.20 | 243.50 | 239.08 | 239.20 | 234.83 | 4,836,406 |
| 17 May 2022 | 243.60 | 245.05 | 241.10 | 241.90 | 237.48 | 5,114,794 |
| 16 May 2022 | 238.10 | 243.60 | 237.00 | 241.70 | 237.28 | 3,469,595 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
