Man Group Plc (EMGL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 211.20 | 213.80 | 210.00 | 211.00 | 211.00 | 450,155 |
| Oct 10, 2024 | 214.00 | 215.00 | 210.00 | 210.80 | 210.80 | 445,724 |
| Oct 09, 2024 | 208.80 | 211.80 | 208.60 | 209.80 | 209.80 | 982,052 |
| Oct 08, 2024 | 213.40 | 213.60 | 209.20 | 210.00 | 210.00 | 419,247 |
| Oct 07, 2024 | 221.20 | 221.20 | 215.40 | 215.80 | 215.80 | 331,598 |
| Oct 04, 2024 | 218.40 | 221.60 | 218.00 | 220.90 | 220.90 | 146,913 |
| Oct 03, 2024 | 221.20 | 221.20 | 217.60 | 218.30 | 218.30 | 172,813 |
| Oct 02, 2024 | 220.20 | 220.80 | 218.10 | 220.40 | 220.40 | 291,286 |
| Oct 01, 2024 | 212.40 | 218.30 | 211.60 | 217.40 | 217.40 | 505,428 |
| Sept 30, 2024 | 215.20 | 216.10 | 212.20 | 212.80 | 212.80 | 348,292 |
| Sept 27, 2024 | 217.20 | 217.80 | 215.60 | 216.60 | 216.60 | 242,999 |
| Sept 26, 2024 | 213.80 | 217.80 | 213.80 | 217.40 | 217.40 | 779,093 |
| Sept 25, 2024 | 214.60 | 217.40 | 213.40 | 213.40 | 213.40 | 310,392 |
| Sept 24, 2024 | 211.20 | 217.40 | 210.40 | 215.40 | 215.40 | 788,457 |
| Sept 23, 2024 | 211.80 | 212.60 | 208.80 | 209.60 | 209.60 | 440,502 |
| Sept 20, 2024 | 219.80 | 221.00 | 212.20 | 213.00 | 213.00 | 556,212 |
| Sept 19, 2024 | 217.80 | 222.00 | 217.60 | 220.40 | 220.40 | 586,337 |
| Sept 18, 2024 | 212.20 | 216.20 | 211.50 | 215.20 | 215.20 | 335,376 |
| Sept 17, 2024 | 213.40 | 215.40 | 212.20 | 213.40 | 213.40 | 1,112,143 |
| Sept 16, 2024 | 212.00 | 213.20 | 211.20 | 212.00 | 212.00 | 332,972 |
| Sept 13, 2024 | 212.80 | 215.40 | 211.20 | 212.80 | 212.80 | 438,574 |
| Sept 12, 2024 | 212.70 | 213.60 | 210.60 | 210.60 | 210.60 | 424,473 |
| Sept 11, 2024 | 211.20 | 213.20 | 209.60 | 209.80 | 209.80 | 421,303 |
| Sept 10, 2024 | 208.20 | 212.80 | 208.20 | 211.00 | 211.00 | 297,713 |
| Sept 09, 2024 | 209.60 | 209.60 | 205.80 | 208.50 | 208.50 | 510,792 |
| Sept 06, 2024 | 213.80 | 213.80 | 208.00 | 208.00 | 208.00 | 427,203 |
| Sept 05, 2024 | 215.40 | 217.80 | 213.80 | 213.80 | 213.80 | 305,068 |
| Sept 04, 2024 | 214.60 | 218.60 | 213.00 | 216.20 | 216.20 | 666,617 |
| Sept 03, 2024 | 219.40 | 219.40 | 215.80 | 216.40 | 216.40 | 266,247 |
| Sept 02, 2024 | 224.20 | 224.40 | 217.00 | 218.40 | 218.40 | 216,583 |
| Aug 30, 2024 | 224.20 | 225.60 | 222.40 | 222.40 | 222.40 | 151,726 |
| Aug 29, 2024 | 223.20 | 225.00 | 222.80 | 223.40 | 223.40 | 123,831 |
| Aug 28, 2024 | 224.90 | 225.20 | 221.50 | 222.60 | 222.60 | 368,061 |
| Aug 27, 2024 | 226.00 | 228.00 | 224.40 | 224.80 | 224.80 | 300,948 |
| Aug 23, 2024 | 226.20 | 227.80 | 224.60 | 227.40 | 227.40 | 492,177 |
| Aug 22, 2024 | 226.20 | 227.20 | 225.40 | 225.80 | 225.80 | 499,905 |
| Aug 21, 2024 | 224.20 | 227.00 | 224.20 | 226.30 | 226.30 | 289,712 |
| Aug 20, 2024 | 227.60 | 228.90 | 223.20 | 223.60 | 223.60 | 149,070 |
| Aug 19, 2024 | 223.20 | 228.00 | 223.20 | 226.80 | 226.80 | 290,173 |
| Aug 16, 2024 | 225.80 | 227.80 | 223.80 | 226.00 | 226.00 | 507,451 |
| Aug 15, 2024 | 219.40 | 225.60 | 218.80 | 224.80 | 224.80 | 240,038 |
| Aug 14, 2024 | 221.80 | 222.20 | 218.60 | 219.70 | 219.70 | 521,451 |
| Aug 13, 2024 | 215.20 | 218.20 | 214.60 | 217.80 | 217.80 | 397,433 |
| Aug 12, 2024 | 215.40 | 216.20 | 213.60 | 214.40 | 214.40 | 218,208 |
| Aug 09, 2024 | 213.60 | 215.60 | 212.60 | 214.00 | 214.00 | 435,310 |
| Aug 08, 2024 | 212.00 | 214.60 | 208.80 | 212.60 | 212.60 | 408,679 |
| Aug 08, 2024 | 5.6 Dividend | |||||
| Aug 07, 2024 | 218.80 | 219.80 | 217.00 | 217.00 | 211.40 | 808,298 |
| Aug 06, 2024 | 223.00 | 224.60 | 216.40 | 217.40 | 211.79 | 793,825 |
| Aug 05, 2024 | 226.40 | 226.40 | 219.40 | 220.40 | 214.71 | 702,007 |
| Aug 02, 2024 | 234.40 | 235.00 | 227.80 | 229.10 | 223.19 | 459,403 |
| Aug 01, 2024 | 241.80 | 243.20 | 237.20 | 237.20 | 231.08 | 782,794 |
| Jul 31, 2024 | 245.40 | 248.40 | 244.00 | 244.00 | 237.70 | 293,390 |
| Jul 30, 2024 | 242.20 | 247.00 | 237.40 | 244.80 | 238.48 | 1,010,154 |
| Jul 29, 2024 | 257.80 | 258.80 | 244.80 | 246.20 | 239.85 | 391,546 |
| Jul 26, 2024 | 255.80 | 259.60 | 254.00 | 259.40 | 252.71 | 596,584 |
| Jul 25, 2024 | 250.40 | 252.60 | 247.20 | 252.40 | 245.89 | 268,080 |
| Jul 24, 2024 | 254.40 | 255.60 | 251.60 | 252.40 | 245.89 | 246,177 |
| Jul 23, 2024 | 256.80 | 256.80 | 252.60 | 255.40 | 248.81 | 221,291 |
| Jul 22, 2024 | 254.00 | 256.60 | 252.80 | 256.20 | 249.59 | 418,766 |
| Jul 19, 2024 | 253.20 | 253.20 | 250.60 | 251.80 | 245.30 | 332,406 |
| Jul 18, 2024 | 255.00 | 258.20 | 254.80 | 255.80 | 249.20 | 533,918 |
| Jul 17, 2024 | 252.40 | 254.60 | 251.10 | 254.40 | 247.83 | 406,510 |
| Jul 16, 2024 | 254.80 | 255.60 | 252.40 | 253.80 | 247.25 | 514,193 |
| Jul 15, 2024 | 257.80 | 261.00 | 253.60 | 254.10 | 247.54 | 443,582 |
| Jul 12, 2024 | 258.40 | 262.00 | 258.40 | 260.20 | 253.49 | 464,794 |
| Jul 11, 2024 | 258.70 | 261.20 | 256.40 | 261.20 | 254.46 | 381,061 |
| Jul 10, 2024 | 246.00 | 258.00 | 246.00 | 258.00 | 251.34 | 505,700 |
| Jul 09, 2024 | 248.30 | 248.80 | 244.60 | 247.00 | 240.63 | 315,029 |
| Jul 08, 2024 | 246.00 | 250.00 | 245.50 | 248.40 | 241.99 | 244,756 |
| Jul 05, 2024 | 249.00 | 251.60 | 245.20 | 246.60 | 240.24 | 313,146 |
| Jul 04, 2024 | 246.60 | 247.40 | 245.50 | 247.20 | 240.82 | 202,335 |
| Jul 03, 2024 | 241.00 | 246.00 | 239.00 | 245.40 | 239.07 | 375,222 |
| Jul 02, 2024 | 242.20 | 242.60 | 239.80 | 240.20 | 234.00 | 196,463 |
| Jul 01, 2024 | 245.60 | 246.20 | 242.40 | 244.20 | 237.90 | 168,108 |
| Jun 28, 2024 | 243.40 | 245.40 | 241.40 | 242.40 | 236.14 | 242,898 |
| Jun 27, 2024 | 245.40 | 245.40 | 242.40 | 243.60 | 237.31 | 198,938 |
| Jun 26, 2024 | 245.10 | 246.40 | 242.20 | 243.20 | 236.92 | 720,147 |
| Jun 25, 2024 | 248.60 | 248.60 | 243.80 | 244.60 | 238.29 | 437,303 |
| Jun 24, 2024 | 246.20 | 247.80 | 241.80 | 247.20 | 240.82 | 539,641 |
| Jun 21, 2024 | 250.20 | 251.50 | 246.80 | 247.40 | 241.02 | 447,626 |
| Jun 20, 2024 | 247.40 | 250.60 | 247.40 | 250.40 | 243.94 | 216,075 |
| Jun 19, 2024 | 248.60 | 250.80 | 247.60 | 248.20 | 241.79 | 328,686 |
| Jun 18, 2024 | 246.70 | 249.00 | 246.20 | 248.20 | 241.79 | 435,229 |
| Jun 17, 2024 | 246.00 | 248.40 | 245.20 | 247.60 | 241.21 | 408,606 |
| Jun 14, 2024 | 248.40 | 249.20 | 242.60 | 243.40 | 237.12 | 934,789 |
| Jun 13, 2024 | 254.00 | 254.20 | 247.80 | 248.40 | 241.99 | 446,841 |
| Jun 12, 2024 | 255.00 | 258.20 | 253.80 | 256.60 | 249.98 | 311,593 |
| Jun 11, 2024 | 256.60 | 257.80 | 253.20 | 253.60 | 247.06 | 319,831 |
| Jun 10, 2024 | 253.00 | 254.80 | 251.80 | 253.80 | 247.25 | 228,403 |
| Jun 07, 2024 | 254.30 | 254.40 | 249.40 | 253.20 | 246.67 | 417,545 |
| Jun 06, 2024 | 259.00 | 260.80 | 255.40 | 255.60 | 249.00 | 224,049 |
| Jun 05, 2024 | 262.20 | 263.60 | 257.40 | 258.90 | 252.22 | 328,339 |
| Jun 04, 2024 | 263.60 | 264.70 | 261.00 | 262.60 | 255.82 | 289,933 |
| Jun 03, 2024 | 262.20 | 263.80 | 261.60 | 263.20 | 256.41 | 424,919 |
| May 31, 2024 | 266.20 | 266.20 | 262.60 | 263.40 | 256.60 | 169,818 |
| May 30, 2024 | 262.80 | 266.30 | 262.20 | 264.00 | 257.19 | 232,227 |
| May 29, 2024 | 259.80 | 263.10 | 259.40 | 262.20 | 255.43 | 350,598 |
| May 28, 2024 | 261.60 | 263.40 | 258.60 | 260.60 | 253.87 | 430,465 |
| May 24, 2024 | 252.60 | 262.40 | 251.00 | 261.40 | 254.65 | 349,842 |
| *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.