Canada markets closed

Man Group Plc (EMG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
245.40-3.00 (-1.21%)
At close: 04:37PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024248.20249.20242.40245.40245.403,099,749
Jun 13, 2024252.60255.40247.80248.40248.401,987,444
Jun 12, 2024256.20259.80252.80255.60255.601,927,436
Jun 11, 2024256.40258.80252.80254.40254.401,665,491
Jun 10, 2024253.00258.20250.20255.80255.802,039,172
Jun 07, 2024255.40255.80248.60253.60253.601,401,673
Jun 06, 2024259.00261.80254.60254.60254.601,441,801
Jun 05, 2024263.80264.20257.00259.00259.002,397,455
Jun 04, 2024261.60264.80260.80263.80263.806,498,410
Jun 03, 2024263.40265.26260.60262.00262.002,317,980
May 31, 2024266.20268.00260.60263.60263.603,011,444
May 30, 2024262.60266.40260.80262.20262.202,471,891
May 29, 2024255.00263.40255.00262.60262.602,038,606
May 28, 2024258.80263.80258.60260.00260.002,633,445
May 24, 2024251.60262.60248.00261.00261.002,388,670
May 23, 2024252.00257.20250.60253.80253.802,063,187
May 22, 2024257.00258.00253.80255.00255.001,492,589
May 21, 2024254.60263.24252.20256.40256.402,288,776
May 20, 2024257.40259.00253.20256.00256.001,458,862
May 17, 2024257.20260.80255.60256.20256.2013,561,830
May 16, 2024260.00264.00256.20259.40259.401,465,560
May 15, 2024254.80261.20253.20259.60259.603,413,177
May 14, 2024255.40257.20251.00254.60254.604,345,875
May 13, 2024259.80263.00250.00252.60252.601,949,134
May 10, 2024256.80258.80253.80257.60257.603,663,956
May 09, 2024260.00263.00255.60255.60255.602,145,680
May 08, 2024262.00265.40257.60261.60261.603,874,308
May 07, 2024266.80269.00261.00261.80261.801,937,870
May 03, 2024265.00268.40263.00265.20265.202,346,134
May 02, 2024259.80264.40257.20263.00263.002,350,044
May 01, 2024253.20260.20253.20258.80258.801,731,937
Apr 30, 2024260.60260.20249.60257.60257.602,842,764
Apr 29, 2024251.00255.80247.00255.00255.002,628,005
Apr 26, 2024246.00250.60244.70247.00247.002,686,871
Apr 25, 2024244.60249.20242.00244.00244.002,614,239
Apr 24, 2024248.40249.60242.40244.80244.803,987,257
Apr 23, 2024247.80250.60246.00247.60247.606,099,020
Apr 22, 2024248.80252.80244.40246.20246.208,579,550
Apr 19, 2024245.00257.77244.70251.00251.005,246,998
Apr 18, 2024267.40269.20264.60268.60268.604,036,298
Apr 17, 2024264.80269.00263.80265.40265.403,133,508
Apr 16, 2024267.00269.20262.60264.60264.6013,047,099
Apr 15, 2024267.00271.60265.80269.00269.0011,064,707
Apr 12, 2024267.40270.40265.60267.20267.202,700,186
Apr 11, 2024269.80274.40263.40264.80264.804,188,528
Apr 11, 20248.54 Dividend
Apr 10, 2024275.20278.80273.00275.40266.862,546,155
Apr 09, 2024276.80277.60272.80273.60265.123,318,247
Apr 08, 2024273.00278.60272.40277.80269.192,606,353
Apr 05, 2024273.20275.20271.40273.40264.921,878,791
Apr 04, 2024274.20279.23273.80276.40267.832,265,962
Apr 03, 2024266.00274.40265.20274.00265.502,892,571
Apr 02, 2024266.40272.80264.60266.00257.752,968,614
Mar 28, 2024265.40268.40264.40267.40259.112,439,667
Mar 27, 2024269.00270.00263.20264.10255.912,807,279
Mar 26, 2024262.50264.10260.30263.90255.722,935,517
Mar 25, 2024260.00262.90258.50261.30253.202,727,544
Mar 22, 2024259.60262.30259.00259.30251.261,990,630
Mar 21, 2024256.80260.90255.50260.80252.713,893,146
Mar 20, 2024253.00254.70251.00253.90246.032,181,822
Mar 19, 2024247.90253.80247.80253.80245.932,157,774
Mar 18, 2024252.80253.10247.30249.70241.962,653,312
Mar 15, 2024256.90257.30252.20254.10246.228,436,905
Mar 14, 2024255.30258.40253.60255.80247.873,623,656
Mar 13, 2024265.80273.40253.00255.60247.676,919,811
Mar 12, 2024251.80252.50248.60249.70241.962,277,217
Mar 11, 2024249.20251.00245.30249.20241.471,827,040
Mar 08, 2024249.60251.40247.60250.00242.251,408,348
Mar 07, 2024251.50252.40248.40249.40241.6724,741,126
Mar 06, 2024245.20250.30245.20248.80241.082,577,768
Mar 05, 2024242.30246.00240.10244.60237.022,561,601
Mar 04, 2024247.00251.00241.20241.80234.301,894,834
Mar 01, 2024243.90248.10234.80245.60237.983,593,416
Feb 29, 2024242.00262.30241.23243.50235.956,401,022
Feb 28, 2024236.80241.60236.80241.20233.723,696,575
Feb 27, 2024244.90248.00239.30240.10232.653,414,543
Feb 26, 2024234.20247.90234.20244.20236.633,341,870
Feb 23, 2024238.90241.50238.20239.00231.591,714,059
Feb 22, 2024242.60242.60236.55240.10232.655,256,736
Feb 21, 2024236.30238.90236.20237.90230.521,203,759
Feb 20, 2024244.00244.00235.34236.10228.782,649,189
Feb 19, 2024238.00238.70233.30238.60231.201,084,517
Feb 16, 2024238.40238.40232.85234.30227.031,484,958
Feb 15, 2024234.30234.50232.00232.70225.481,615,884
Feb 14, 2024230.00236.10229.10232.10224.901,230,513
Feb 13, 2024232.10233.10225.89228.80221.715,207,714
Feb 12, 2024230.60236.80229.30232.10224.905,130,619
Feb 09, 2024231.10232.60229.00229.70222.581,417,033
Feb 08, 2024227.30234.40226.00230.20223.061,752,925
Feb 07, 2024234.20236.20230.00231.70224.52917,824
Feb 06, 2024230.30235.60230.30234.40227.131,682,357
Feb 05, 2024237.70240.60232.80232.80225.581,205,762
Feb 02, 2024237.50239.50235.50237.80230.437,485,073
Feb 01, 2024235.20240.10234.10235.10227.813,365,201
Jan 31, 2024232.30238.60230.10237.10229.752,293,636
Jan 30, 2024230.40235.30230.40233.50226.262,890,973
Jan 29, 2024232.50232.80227.95229.40222.293,959,813
Jan 26, 2024225.90233.40225.70232.70225.485,074,151
Jan 25, 2024225.40231.30225.40228.80221.712,265,616
Jan 24, 2024232.10232.10225.10230.60223.451,448,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...