Man Group Plc (EMG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:01PM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 254.40 | 254.40 | 247.20 | 249.14 | 249.14 | 263,825 |
| Jun 19, 2024 | 250.00 | 251.00 | 247.60 | 247.60 | 247.60 | 3,583,438 |
| Jun 18, 2024 | 249.00 | 250.20 | 246.20 | 249.40 | 249.40 | 2,594,632 |
| Jun 17, 2024 | 245.20 | 248.60 | 243.47 | 247.60 | 247.60 | 1,556,967 |
| Jun 14, 2024 | 248.20 | 249.20 | 242.40 | 245.40 | 245.40 | 3,099,749 |
| Jun 13, 2024 | 252.60 | 255.40 | 247.80 | 248.40 | 248.40 | 1,987,444 |
| Jun 12, 2024 | 256.20 | 259.80 | 252.80 | 255.60 | 255.60 | 1,927,436 |
| Jun 11, 2024 | 256.40 | 258.80 | 252.80 | 254.40 | 254.40 | 1,665,491 |
| Jun 10, 2024 | 253.00 | 258.20 | 250.20 | 255.80 | 255.80 | 2,039,172 |
| Jun 07, 2024 | 255.40 | 255.80 | 248.60 | 253.60 | 253.60 | 1,401,673 |
| Jun 06, 2024 | 259.00 | 261.80 | 254.60 | 254.60 | 254.60 | 1,441,801 |
| Jun 05, 2024 | 263.80 | 264.20 | 257.00 | 259.00 | 259.00 | 2,397,455 |
| Jun 04, 2024 | 261.60 | 264.80 | 260.80 | 263.80 | 263.80 | 6,498,410 |
| Jun 03, 2024 | 263.40 | 265.26 | 260.60 | 262.00 | 262.00 | 2,317,980 |
| May 31, 2024 | 266.20 | 268.00 | 260.60 | 263.60 | 263.60 | 3,011,444 |
| May 30, 2024 | 262.60 | 266.40 | 260.80 | 262.20 | 262.20 | 2,471,891 |
| May 29, 2024 | 255.00 | 263.40 | 255.00 | 262.60 | 262.60 | 2,038,606 |
| May 28, 2024 | 258.80 | 263.80 | 258.60 | 260.00 | 260.00 | 2,633,445 |
| May 24, 2024 | 251.60 | 262.60 | 248.00 | 261.00 | 261.00 | 2,388,670 |
| May 23, 2024 | 252.00 | 257.20 | 250.60 | 253.80 | 253.80 | 2,063,187 |
| May 22, 2024 | 257.00 | 258.00 | 253.80 | 255.00 | 255.00 | 1,492,589 |
| May 21, 2024 | 254.60 | 263.24 | 252.20 | 256.40 | 256.40 | 2,288,776 |
| May 20, 2024 | 257.40 | 259.00 | 253.20 | 256.00 | 256.00 | 1,458,862 |
| May 17, 2024 | 257.20 | 260.80 | 255.60 | 256.20 | 256.20 | 13,561,830 |
| May 16, 2024 | 260.00 | 264.00 | 256.20 | 259.40 | 259.40 | 1,465,560 |
| May 15, 2024 | 254.80 | 261.20 | 253.20 | 259.60 | 259.60 | 3,413,177 |
| May 14, 2024 | 255.40 | 257.20 | 251.00 | 254.60 | 254.60 | 4,345,875 |
| May 13, 2024 | 259.80 | 263.00 | 250.00 | 252.60 | 252.60 | 1,949,134 |
| May 10, 2024 | 256.80 | 258.80 | 253.80 | 257.60 | 257.60 | 3,663,956 |
| May 09, 2024 | 260.00 | 263.00 | 255.60 | 255.60 | 255.60 | 2,145,680 |
| May 08, 2024 | 262.00 | 265.40 | 257.60 | 261.60 | 261.60 | 3,874,308 |
| May 07, 2024 | 266.80 | 269.00 | 261.00 | 261.80 | 261.80 | 1,937,870 |
| May 03, 2024 | 265.00 | 268.40 | 263.00 | 265.20 | 265.20 | 2,346,134 |
| May 02, 2024 | 259.80 | 264.40 | 257.20 | 263.00 | 263.00 | 2,350,044 |
| May 01, 2024 | 253.20 | 260.20 | 253.20 | 258.80 | 258.80 | 1,731,937 |
| Apr 30, 2024 | 260.60 | 260.20 | 249.60 | 257.60 | 257.60 | 2,842,764 |
| Apr 29, 2024 | 251.00 | 255.80 | 247.00 | 255.00 | 255.00 | 2,628,005 |
| Apr 26, 2024 | 246.00 | 250.60 | 244.70 | 247.00 | 247.00 | 2,686,871 |
| Apr 25, 2024 | 244.60 | 249.20 | 242.00 | 244.00 | 244.00 | 2,614,239 |
| Apr 24, 2024 | 248.40 | 249.60 | 242.40 | 244.80 | 244.80 | 3,987,257 |
| Apr 23, 2024 | 247.80 | 250.60 | 246.00 | 247.60 | 247.60 | 6,099,020 |
| Apr 22, 2024 | 248.80 | 252.80 | 244.40 | 246.20 | 246.20 | 8,579,550 |
| Apr 19, 2024 | 245.00 | 257.77 | 244.70 | 251.00 | 251.00 | 5,246,998 |
| Apr 18, 2024 | 267.40 | 269.20 | 264.60 | 268.60 | 268.60 | 4,036,298 |
| Apr 17, 2024 | 264.80 | 269.00 | 263.80 | 265.40 | 265.40 | 3,133,508 |
| Apr 16, 2024 | 267.00 | 269.20 | 262.60 | 264.60 | 264.60 | 13,047,099 |
| Apr 15, 2024 | 267.00 | 271.60 | 265.80 | 269.00 | 269.00 | 11,064,707 |
| Apr 12, 2024 | 267.40 | 270.40 | 265.60 | 267.20 | 267.20 | 2,700,186 |
| Apr 11, 2024 | 269.80 | 274.40 | 263.40 | 264.80 | 264.80 | 4,188,528 |
| Apr 11, 2024 | 8.54 Dividend | |||||
| Apr 10, 2024 | 275.20 | 278.80 | 273.00 | 275.40 | 266.86 | 2,546,155 |
| Apr 09, 2024 | 276.80 | 277.60 | 272.80 | 273.60 | 265.12 | 3,318,247 |
| Apr 08, 2024 | 273.00 | 278.60 | 272.40 | 277.80 | 269.19 | 2,606,353 |
| Apr 05, 2024 | 273.20 | 275.20 | 271.40 | 273.40 | 264.92 | 1,878,791 |
| Apr 04, 2024 | 274.20 | 279.23 | 273.80 | 276.40 | 267.83 | 2,265,962 |
| Apr 03, 2024 | 266.00 | 274.40 | 265.20 | 274.00 | 265.50 | 2,892,571 |
| Apr 02, 2024 | 266.40 | 272.80 | 264.60 | 266.00 | 257.75 | 2,968,614 |
| Mar 28, 2024 | 265.40 | 268.40 | 264.40 | 267.40 | 259.11 | 2,439,667 |
| Mar 27, 2024 | 269.00 | 270.00 | 263.20 | 264.10 | 255.91 | 2,807,279 |
| Mar 26, 2024 | 262.50 | 264.10 | 260.30 | 263.90 | 255.72 | 2,935,517 |
| Mar 25, 2024 | 260.00 | 262.90 | 258.50 | 261.30 | 253.20 | 2,727,544 |
| Mar 22, 2024 | 259.60 | 262.30 | 259.00 | 259.30 | 251.26 | 1,990,630 |
| Mar 21, 2024 | 256.80 | 260.90 | 255.50 | 260.80 | 252.71 | 3,893,146 |
| Mar 20, 2024 | 253.00 | 254.70 | 251.00 | 253.90 | 246.03 | 2,181,822 |
| Mar 19, 2024 | 247.90 | 253.80 | 247.80 | 253.80 | 245.93 | 2,157,774 |
| Mar 18, 2024 | 252.80 | 253.10 | 247.30 | 249.70 | 241.96 | 2,653,312 |
| Mar 15, 2024 | 256.90 | 257.30 | 252.20 | 254.10 | 246.22 | 8,436,905 |
| Mar 14, 2024 | 255.30 | 258.40 | 253.60 | 255.80 | 247.87 | 3,623,656 |
| Mar 13, 2024 | 265.80 | 273.40 | 253.00 | 255.60 | 247.67 | 6,919,811 |
| Mar 12, 2024 | 251.80 | 252.50 | 248.60 | 249.70 | 241.96 | 2,277,217 |
| Mar 11, 2024 | 249.20 | 251.00 | 245.30 | 249.20 | 241.47 | 1,827,040 |
| Mar 08, 2024 | 249.60 | 251.40 | 247.60 | 250.00 | 242.25 | 1,408,348 |
| Mar 07, 2024 | 251.50 | 252.40 | 248.40 | 249.40 | 241.67 | 24,741,126 |
| Mar 06, 2024 | 245.20 | 250.30 | 245.20 | 248.80 | 241.08 | 2,577,768 |
| Mar 05, 2024 | 242.30 | 246.00 | 240.10 | 244.60 | 237.02 | 2,561,601 |
| Mar 04, 2024 | 247.00 | 251.00 | 241.20 | 241.80 | 234.30 | 1,894,834 |
| Mar 01, 2024 | 243.90 | 248.10 | 234.80 | 245.60 | 237.98 | 3,593,416 |
| Feb 29, 2024 | 242.00 | 262.30 | 241.23 | 243.50 | 235.95 | 6,401,022 |
| Feb 28, 2024 | 236.80 | 241.60 | 236.80 | 241.20 | 233.72 | 3,696,575 |
| Feb 27, 2024 | 244.90 | 248.00 | 239.30 | 240.10 | 232.65 | 3,414,543 |
| Feb 26, 2024 | 234.20 | 247.90 | 234.20 | 244.20 | 236.63 | 3,341,870 |
| Feb 23, 2024 | 238.90 | 241.50 | 238.20 | 239.00 | 231.59 | 1,714,059 |
| Feb 22, 2024 | 242.60 | 242.60 | 236.55 | 240.10 | 232.65 | 5,256,736 |
| Feb 21, 2024 | 236.30 | 238.90 | 236.20 | 237.90 | 230.52 | 1,203,759 |
| Feb 20, 2024 | 244.00 | 244.00 | 235.34 | 236.10 | 228.78 | 2,649,189 |
| Feb 19, 2024 | 238.00 | 238.70 | 233.30 | 238.60 | 231.20 | 1,084,517 |
| Feb 16, 2024 | 238.40 | 238.40 | 232.85 | 234.30 | 227.03 | 1,484,958 |
| Feb 15, 2024 | 234.30 | 234.50 | 232.00 | 232.70 | 225.48 | 1,615,884 |
| Feb 14, 2024 | 230.00 | 236.10 | 229.10 | 232.10 | 224.90 | 1,230,513 |
| Feb 13, 2024 | 232.10 | 233.10 | 225.89 | 228.80 | 221.71 | 5,207,714 |
| Feb 12, 2024 | 230.60 | 236.80 | 229.30 | 232.10 | 224.90 | 5,130,619 |
| Feb 09, 2024 | 231.10 | 232.60 | 229.00 | 229.70 | 222.58 | 1,417,033 |
| Feb 08, 2024 | 227.30 | 234.40 | 226.00 | 230.20 | 223.06 | 1,752,925 |
| Feb 07, 2024 | 234.20 | 236.20 | 230.00 | 231.70 | 224.52 | 917,824 |
| Feb 06, 2024 | 230.30 | 235.60 | 230.30 | 234.40 | 227.13 | 1,682,357 |
| Feb 05, 2024 | 237.70 | 240.60 | 232.80 | 232.80 | 225.58 | 1,205,762 |
| Feb 02, 2024 | 237.50 | 239.50 | 235.50 | 237.80 | 230.43 | 7,485,073 |
| Feb 01, 2024 | 235.20 | 240.10 | 234.10 | 235.10 | 227.81 | 3,365,201 |
| Jan 31, 2024 | 232.30 | 238.60 | 230.10 | 237.10 | 229.75 | 2,293,636 |
| Jan 30, 2024 | 230.40 | 235.30 | 230.40 | 233.50 | 226.26 | 2,890,973 |
| *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.