Affiliated Managers Group, Inc. (0HAQ.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:31PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | 7 |
| Jun 27, 2024 | - | - | - | - | - | - |
| Jun 26, 2024 | - | - | - | - | - | - |
| Jun 25, 2024 | - | - | - | - | - | - |
| Jun 24, 2024 | 158.19 | 160.61 | 158.19 | 160.61 | 160.61 | 2 |
| Jun 21, 2024 | - | - | - | - | - | - |
| Jun 20, 2024 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | 3 |
| Jun 19, 2024 | - | - | - | - | - | - |
| Jun 18, 2024 | - | - | - | - | - | - |
| Jun 17, 2024 | 147.59 | 148.40 | 147.59 | 148.40 | 148.40 | 2 |
| Jun 14, 2024 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | 5 |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | 158.70 | 158.70 | 157.81 | 157.81 | 157.81 | 2 |
| Jun 11, 2024 | 153.29 | 153.29 | 153.20 | 153.27 | 153.27 | 13 |
| Jun 10, 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | 11 |
| Jun 07, 2024 | - | - | - | - | - | - |
| Jun 06, 2024 | - | - | - | - | - | - |
| Jun 05, 2024 | 158.76 | 158.76 | 158.74 | 158.74 | 158.74 | 2 |
| Jun 04, 2024 | 160.42 | 162.12 | 160.42 | 160.54 | 160.54 | 34 |
| Jun 03, 2024 | 162.57 | 162.57 | 162.57 | 162.57 | 162.57 | 1 |
| May 31, 2024 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | 2 |
| May 30, 2024 | 159.03 | 159.03 | 158.14 | 158.14 | 158.14 | 14 |
| May 29, 2024 | 157.37 | 158.00 | 157.37 | 158.00 | 158.00 | 1 |
| May 28, 2024 | - | - | - | - | - | - |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | 157.45 | 159.12 | 157.45 | 159.12 | 159.12 | 18 |
| May 22, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | 3 |
| May 21, 2024 | 157.34 | 158.09 | 156.76 | 158.09 | 158.09 | 31 |
| May 20, 2024 | 159.21 | 159.21 | 158.87 | 158.87 | 158.87 | 4 |
| May 17, 2024 | 162.05 | 162.05 | 157.77 | 158.03 | 158.03 | 3 |
| May 16, 2024 | 163.27 | 163.27 | 160.25 | 160.25 | 160.25 | 6 |
| May 15, 2024 | 160.70 | 160.70 | 160.59 | 160.59 | 160.59 | 3 |
| May 15, 2024 | 0.01 Dividend | |||||
| May 14, 2024 | 157.76 | 158.92 | 157.76 | 158.92 | 158.91 | 6 |
| May 13, 2024 | 157.67 | 157.88 | 157.31 | 157.44 | 157.43 | 924 |
| May 10, 2024 | 158.37 | 158.37 | 157.07 | 157.07 | 157.06 | 4 |
| May 09, 2024 | 157.24 | 158.52 | 157.24 | 158.52 | 158.51 | 15 |
| May 08, 2024 | 155.34 | 158.35 | 155.34 | 158.35 | 158.34 | 105 |
| May 07, 2024 | 158.39 | 158.59 | 156.11 | 158.59 | 158.58 | 19 |
| May 03, 2024 | 161.21 | 161.33 | 161.21 | 161.33 | 161.32 | 8 |
| May 02, 2024 | 158.31 | 158.31 | 158.31 | 158.31 | 158.30 | 3 |
| May 01, 2024 | 156.28 | 156.28 | 156.28 | 156.28 | 156.27 | 1 |
| Apr 30, 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.39 | 12 |
| Apr 29, 2024 | 160.41 | 161.42 | 159.66 | 159.66 | 159.65 | 16 |
| Apr 26, 2024 | 160.43 | 160.58 | 160.43 | 160.43 | 160.42 | 11 |
| Apr 25, 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 160.11 | 3 |
| Apr 24, 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.23 | 2 |
| Apr 23, 2024 | 162.90 | 162.90 | 160.05 | 162.31 | 162.30 | 1 |
| Apr 22, 2024 | 160.86 | 160.86 | 160.86 | 160.86 | 160.85 | 3 |
| Apr 19, 2024 | 158.41 | 158.41 | 158.21 | 158.31 | 158.30 | 16 |
| Apr 18, 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.71 | 2 |
| Apr 17, 2024 | 160.24 | 161.44 | 160.05 | 160.05 | 160.04 | 11 |
| Apr 16, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.52 | 2 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 164.31 | 164.31 | 162.17 | 162.17 | 162.16 | 2 |
| Apr 11, 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.78 | 2 |
| Apr 10, 2024 | 168.12 | 168.30 | 168.12 | 168.30 | 168.29 | 5 |
| Apr 09, 2024 | 170.00 | 170.00 | 168.07 | 168.07 | 168.06 | 5 |
| Apr 08, 2024 | 165.94 | 167.55 | 165.94 | 167.36 | 167.35 | 6 |
| Apr 05, 2024 | 163.01 | 165.97 | 163.01 | 165.88 | 165.87 | 5 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 165.68 | 165.68 | 165.68 | 165.68 | 165.67 | 3 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 166.93 | 167.37 | 166.48 | 167.37 | 167.36 | 512 |
| Mar 27, 2024 | 163.94 | 166.11 | 163.94 | 166.11 | 166.10 | 5 |
| Mar 26, 2024 | 165.06 | 165.06 | 162.71 | 164.07 | 164.06 | 13 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.53 | 2 |
| Mar 21, 2024 | 163.00 | 165.09 | 163.00 | 164.94 | 164.93 | 3 |
| Mar 20, 2024 | 162.10 | 162.60 | 162.10 | 162.16 | 162.15 | 1 |
| Mar 19, 2024 | 162.42 | 162.83 | 162.42 | 162.83 | 162.82 | - |
| Mar 18, 2024 | 163.27 | 163.27 | 160.12 | 160.55 | 160.54 | 3 |
| Mar 15, 2024 | 161.98 | 161.98 | 161.19 | 161.68 | 161.67 | 1 |
| Mar 14, 2024 | 161.68 | 161.68 | 159.49 | 159.49 | 159.48 | 1 |
| Mar 13, 2024 | 158.47 | 160.44 | 158.47 | 160.09 | 160.08 | 7 |
| Mar 12, 2024 | 158.96 | 159.65 | 157.92 | 157.92 | 157.91 | 4 |
| Mar 11, 2024 | 159.63 | 159.63 | 158.54 | 159.02 | 159.01 | 5 |
| Mar 08, 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.80 | - |
| Mar 07, 2024 | 160.53 | 160.53 | 159.79 | 159.79 | 159.78 | 3 |
| Mar 06, 2024 | 161.12 | 161.12 | 158.88 | 158.88 | 158.87 | - |
| Mar 05, 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.82 | - |
| Mar 04, 2024 | 157.40 | 159.39 | 157.40 | 159.39 | 159.38 | 54 |
| Mar 01, 2024 | 157.45 | 157.45 | 156.51 | 156.51 | 156.50 | 4 |
| Feb 29, 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.40 | 3 |
| Feb 28, 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.10 | 3 |
| Feb 27, 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 157.27 | 2 |
| Feb 26, 2024 | 157.00 | 157.05 | 157.00 | 157.05 | 157.04 | - |
| Feb 23, 2024 | 158.88 | 159.01 | 158.86 | 159.01 | 159.00 | 8 |
| Feb 22, 2024 | 157.77 | 157.77 | 157.24 | 157.24 | 157.23 | 34 |
| Feb 21, 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.74 | 30 |
| Feb 20, 2024 | 156.73 | 156.88 | 154.96 | 156.88 | 156.87 | 169 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 156.81 | 157.09 | 156.81 | 157.01 | 157.00 | 107 |
| Feb 15, 2024 | 155.78 | 157.42 | 155.78 | 157.42 | 157.41 | 3 |
| Feb 14, 2024 | 152.82 | 154.71 | 152.82 | 154.55 | 154.54 | 2 |
| Feb 14, 2024 | 0.01 Dividend | |||||
| Feb 13, 2024 | 154.55 | 156.37 | 153.50 | 154.59 | 154.57 | 10 |
| Feb 12, 2024 | 157.30 | 158.85 | 155.64 | 158.80 | 158.78 | 5 |
| Feb 09, 2024 | 156.15 | 156.15 | 154.00 | 155.39 | 155.37 | 153 |
| Feb 08, 2024 | 153.55 | 154.28 | 152.60 | 152.60 | 152.58 | 2 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.