UK markets close in 1 hour 47 minutes

Man Group plc (EMG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
250.00-1.90 (-0.75%)
As of 02:28PM GMT. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 2023251.10251.40247.70250.00250.001,079,525
27 Jan 2023249.90251.90247.80251.90251.905,344,149
26 Jan 2023241.90250.30241.90248.40248.404,760,644
25 Jan 2023239.40245.00239.40243.60243.605,058,995
24 Jan 2023236.70246.10236.70242.50242.504,576,591
23 Jan 2023241.70242.80239.10242.70242.705,326,577
20 Jan 2023239.20240.00235.70239.30239.304,598,754
19 Jan 2023235.50238.70234.90235.40235.404,653,974
18 Jan 2023232.00241.00232.00237.10237.105,001,953
17 Jan 2023238.00239.90235.80236.90236.904,409,019
16 Jan 2023236.50239.10232.70237.60237.603,888,860
13 Jan 2023229.20232.18225.40229.00229.006,206,142
12 Jan 2023222.00229.00222.00226.40226.405,592,990
11 Jan 2023224.90226.00221.20224.90224.906,836,632
10 Jan 2023218.30224.40218.20221.80221.805,747,423
09 Jan 2023221.40224.70218.00219.80219.805,140,131
06 Jan 2023224.40224.40220.00222.80222.804,455,111
05 Jan 2023227.00227.00220.20223.00223.003,893,176
04 Jan 2023216.60226.50216.60222.50222.5014,369,615
03 Jan 2023215.00222.00214.80219.50219.504,973,318
30 Dec 2022216.50219.50213.70213.70213.70986,420
29 Dec 2022216.90218.60215.80218.00218.001,423,600
28 Dec 2022217.20219.20216.20218.00218.001,469,640
23 Dec 2022216.30218.00216.30217.80217.80592,763
22 Dec 2022218.90221.60217.70217.90217.903,788,514
21 Dec 2022214.70220.00214.70218.90218.905,051,663
20 Dec 2022213.90215.60212.50214.50214.503,756,013
19 Dec 2022214.80217.80213.70215.90215.903,963,295
16 Dec 2022214.70214.80209.00214.00214.009,372,463
15 Dec 2022212.00217.10211.20214.00214.006,985,899
14 Dec 2022218.10218.10212.60213.10213.1013,936,383
13 Dec 2022214.10221.10211.70215.80215.808,415,292
12 Dec 2022214.30219.60213.60213.60213.605,965,740
09 Dec 2022211.70218.30211.10215.20215.205,960,252
08 Dec 2022209.30210.50203.80204.30204.302,625,464
07 Dec 2022208.00212.80208.00209.60209.604,082,662
06 Dec 2022211.40212.11208.10211.40211.402,770,577
05 Dec 2022215.10215.10211.60212.40212.401,124,841
02 Dec 2022216.60218.20213.50213.60213.601,608,322
01 Dec 2022210.90219.10210.60216.70216.704,659,816
30 Nov 2022211.10211.40208.15209.00209.009,062,619
29 Nov 2022213.30213.80209.90210.10210.102,435,526
28 Nov 2022214.10214.50210.50212.90212.904,757,354
25 Nov 2022210.40216.10205.60215.60215.604,818,527
24 Nov 2022217.80218.70216.30218.10218.101,872,297
23 Nov 2022215.80219.30214.40216.00216.002,326,870
22 Nov 2022216.20218.10214.50214.90214.902,211,973
21 Nov 2022219.90219.90213.00216.40216.402,437,090
18 Nov 2022212.90218.70209.50218.70218.704,055,355
17 Nov 2022210.00214.10209.50212.30212.303,133,228
16 Nov 2022218.90220.50211.70213.10213.106,357,436
15 Nov 2022212.00219.40212.00218.80218.805,178,406
14 Nov 2022216.80217.10212.30212.30212.304,603,952
11 Nov 2022228.10229.90216.40216.40216.408,118,764
10 Nov 2022212.20227.20212.20225.60225.605,214,977
09 Nov 2022216.80218.50213.60214.00214.004,266,161
08 Nov 2022220.10221.60216.70218.10218.106,333,813
07 Nov 2022218.30221.90217.15220.90220.905,431,325
04 Nov 2022212.40219.60212.40218.80218.804,622,274
03 Nov 2022215.00220.70215.00220.10220.105,633,285
02 Nov 2022218.40222.80218.40218.80218.804,653,425
01 Nov 2022219.00222.40218.40219.80219.802,278,608
31 Oct 2022216.80218.20213.10216.70216.701,622,093
28 Oct 2022215.90215.90212.20214.60214.601,637,794
27 Oct 2022216.20218.60212.40216.90216.903,522,780
26 Oct 2022216.60218.10211.60212.90212.9015,327,400
25 Oct 2022214.50219.60212.80218.70218.702,736,382
24 Oct 2022205.30215.90205.00213.30213.302,389,632
21 Oct 2022209.00211.40207.60210.00210.003,717,795
20 Oct 2022211.40214.80207.90210.00210.008,040,493
19 Oct 2022216.30217.20204.57211.50211.505,766,917
18 Oct 2022220.40221.50217.50217.60217.603,535,248
17 Oct 2022211.30220.75210.60218.30218.303,095,768
14 Oct 2022221.40223.30212.50213.90213.904,539,461
13 Oct 2022207.70218.00202.90217.50217.508,019,475
12 Oct 2022221.80221.80205.80207.90207.905,758,765
11 Oct 2022222.50223.60215.50217.30217.303,407,515
10 Oct 2022232.40232.40223.60224.90224.901,518,782
07 Oct 2022228.30229.40223.80227.30227.303,218,269
06 Oct 2022234.00234.00228.20228.80228.804,461,145
05 Oct 2022232.00233.60228.50229.90229.904,816,370
04 Oct 2022229.10240.03224.50234.00234.007,686,792
03 Oct 2022219.20227.20219.20226.90226.902,537,962
30 Sept 2022217.50225.00216.90224.10224.104,948,962
29 Sept 2022231.10232.60214.70217.40217.407,020,512
28 Sept 2022232.20236.40228.00233.50233.504,993,620
27 Sept 2022236.50240.30234.50234.50234.5014,656,966
26 Sept 2022230.60238.50230.60235.40235.403,856,911
23 Sept 2022236.40236.55228.10233.70233.704,766,640
22 Sept 2022249.40249.90236.30237.70237.704,068,355
21 Sept 2022243.20251.80240.80251.60251.6013,563,407
20 Sept 2022246.80247.70241.00242.50242.507,055,355
16 Sept 2022245.20245.70241.40245.60245.609,095,736
15 Sept 2022245.30247.50243.80245.00245.005,897,543
14 Sept 2022249.10251.00245.70246.10246.105,601,927
13 Sept 2022255.10258.50250.70250.80250.805,830,809
12 Sept 2022258.60259.30256.60257.50257.505,015,710
09 Sept 2022255.00258.50253.40256.50256.505,481,749
08 Sept 2022254.80255.90244.80250.70250.704,511,948
07 Sept 2022250.50253.80248.10252.70252.704,679,696
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...