Man Group Plc (EMG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:04AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 253.20 | 259.00 | 253.20 | 257.40 | 257.40 | 137,635 |
| 30 Apr 2024 | 260.60 | 260.20 | 249.60 | 257.60 | 257.60 | 2,842,764 |
| 29 Apr 2024 | 251.00 | 255.80 | 247.00 | 255.00 | 255.00 | 2,628,005 |
| 26 Apr 2024 | 246.00 | 250.60 | 244.70 | 247.00 | 247.00 | 2,686,871 |
| 25 Apr 2024 | 244.60 | 249.20 | 242.00 | 244.00 | 244.00 | 2,614,239 |
| 24 Apr 2024 | 248.40 | 249.60 | 242.40 | 244.80 | 244.80 | 3,987,257 |
| 23 Apr 2024 | 247.80 | 250.60 | 246.00 | 247.60 | 247.60 | 6,099,020 |
| 22 Apr 2024 | 248.80 | 252.80 | 244.40 | 246.20 | 246.20 | 8,579,550 |
| 19 Apr 2024 | 245.00 | 257.77 | 244.70 | 251.00 | 251.00 | 5,246,998 |
| 18 Apr 2024 | 267.40 | 269.20 | 264.60 | 268.60 | 268.60 | 4,036,298 |
| 17 Apr 2024 | 264.80 | 269.00 | 263.80 | 265.40 | 265.40 | 3,133,508 |
| 16 Apr 2024 | 267.00 | 269.20 | 262.60 | 264.60 | 264.60 | 13,047,099 |
| 15 Apr 2024 | 267.00 | 271.60 | 265.80 | 269.00 | 269.00 | 11,064,707 |
| 12 Apr 2024 | 267.40 | 270.40 | 265.60 | 267.20 | 267.20 | 2,700,186 |
| 11 Apr 2024 | 269.80 | 274.40 | 263.40 | 264.80 | 264.80 | 4,188,528 |
| 11 Apr 2024 | 10.7 Dividend | |||||
| 10 Apr 2024 | 275.20 | 278.80 | 273.00 | 275.40 | 264.70 | 2,546,155 |
| 09 Apr 2024 | 276.80 | 277.60 | 272.80 | 273.60 | 262.97 | 3,318,247 |
| 08 Apr 2024 | 273.00 | 278.60 | 272.40 | 277.80 | 267.01 | 2,606,353 |
| 05 Apr 2024 | 273.20 | 275.20 | 271.40 | 273.40 | 262.78 | 1,878,791 |
| 04 Apr 2024 | 274.20 | 279.23 | 273.80 | 276.40 | 265.66 | 2,265,962 |
| 03 Apr 2024 | 266.00 | 274.40 | 265.20 | 274.00 | 263.35 | 2,892,571 |
| 02 Apr 2024 | 266.40 | 272.80 | 264.60 | 266.00 | 255.67 | 2,968,614 |
| 28 Mar 2024 | 265.40 | 268.40 | 264.40 | 267.40 | 257.01 | 2,439,667 |
| 27 Mar 2024 | 269.00 | 270.00 | 263.20 | 264.10 | 253.84 | 2,807,279 |
| 26 Mar 2024 | 262.50 | 264.10 | 260.30 | 263.90 | 253.65 | 2,935,517 |
| 25 Mar 2024 | 260.00 | 262.90 | 258.50 | 261.30 | 251.15 | 2,727,544 |
| 22 Mar 2024 | 259.60 | 262.30 | 259.00 | 259.30 | 249.23 | 1,990,630 |
| 21 Mar 2024 | 256.80 | 260.90 | 255.50 | 260.80 | 250.67 | 3,893,146 |
| 20 Mar 2024 | 253.00 | 254.70 | 251.00 | 253.90 | 244.04 | 2,181,822 |
| 19 Mar 2024 | 247.90 | 253.80 | 247.80 | 253.80 | 243.94 | 2,157,774 |
| 18 Mar 2024 | 252.80 | 253.10 | 247.30 | 249.70 | 240.00 | 2,653,312 |
| 15 Mar 2024 | 256.90 | 257.30 | 252.20 | 254.10 | 244.23 | 8,436,905 |
| 14 Mar 2024 | 255.30 | 258.40 | 253.60 | 255.80 | 245.86 | 3,623,656 |
| 13 Mar 2024 | 265.80 | 273.40 | 253.00 | 255.60 | 245.67 | 6,919,811 |
| 12 Mar 2024 | 251.80 | 252.50 | 248.60 | 249.70 | 240.00 | 2,277,217 |
| 11 Mar 2024 | 249.20 | 251.00 | 245.30 | 249.20 | 239.52 | 1,827,040 |
| 08 Mar 2024 | 249.60 | 251.40 | 247.60 | 250.00 | 240.29 | 1,408,348 |
| 07 Mar 2024 | 251.50 | 252.40 | 248.40 | 249.40 | 239.71 | 24,741,126 |
| 06 Mar 2024 | 245.20 | 250.30 | 245.20 | 248.80 | 239.13 | 2,577,768 |
| 05 Mar 2024 | 242.30 | 246.00 | 240.10 | 244.60 | 235.10 | 2,561,601 |
| 04 Mar 2024 | 247.00 | 251.00 | 241.20 | 241.80 | 232.41 | 1,894,834 |
| 01 Mar 2024 | 243.90 | 248.10 | 234.80 | 245.60 | 236.06 | 3,593,416 |
| 29 Feb 2024 | 242.00 | 262.30 | 241.23 | 243.50 | 234.04 | 6,401,022 |
| 28 Feb 2024 | 236.80 | 241.60 | 236.80 | 241.20 | 231.83 | 3,696,575 |
| 27 Feb 2024 | 244.90 | 248.00 | 239.30 | 240.10 | 230.77 | 3,414,543 |
| 26 Feb 2024 | 234.20 | 247.90 | 234.20 | 244.20 | 234.71 | 3,341,870 |
| 23 Feb 2024 | 238.90 | 241.50 | 238.20 | 239.00 | 229.71 | 1,714,059 |
| 22 Feb 2024 | 242.60 | 242.60 | 236.55 | 240.10 | 230.77 | 5,256,736 |
| 21 Feb 2024 | 236.30 | 238.90 | 236.20 | 237.90 | 228.66 | 1,203,759 |
| 20 Feb 2024 | 244.00 | 244.00 | 235.34 | 236.10 | 226.93 | 2,649,189 |
| 19 Feb 2024 | 238.00 | 238.70 | 233.30 | 238.60 | 229.33 | 1,084,517 |
| 16 Feb 2024 | 238.40 | 238.40 | 232.85 | 234.30 | 225.20 | 1,484,958 |
| 15 Feb 2024 | 234.30 | 234.50 | 232.00 | 232.70 | 223.66 | 1,615,884 |
| 14 Feb 2024 | 230.00 | 236.10 | 229.10 | 232.10 | 223.08 | 1,230,513 |
| 13 Feb 2024 | 232.10 | 233.10 | 225.89 | 228.80 | 219.91 | 5,207,714 |
| 12 Feb 2024 | 230.60 | 236.80 | 229.30 | 232.10 | 223.08 | 5,130,619 |
| 09 Feb 2024 | 231.10 | 232.60 | 229.00 | 229.70 | 220.78 | 1,417,033 |
| 08 Feb 2024 | 227.30 | 234.40 | 226.00 | 230.20 | 221.26 | 1,752,925 |
| 07 Feb 2024 | 234.20 | 236.20 | 230.00 | 231.70 | 222.70 | 917,824 |
| 06 Feb 2024 | 230.30 | 235.60 | 230.30 | 234.40 | 225.29 | 1,682,357 |
| 05 Feb 2024 | 237.70 | 240.60 | 232.80 | 232.80 | 223.76 | 1,205,762 |
| 02 Feb 2024 | 237.50 | 239.50 | 235.50 | 237.80 | 228.56 | 7,485,073 |
| 01 Feb 2024 | 235.20 | 240.10 | 234.10 | 235.10 | 225.97 | 3,365,201 |
| 31 Jan 2024 | 232.30 | 238.60 | 230.10 | 237.10 | 227.89 | 2,293,636 |
| 30 Jan 2024 | 230.40 | 235.30 | 230.40 | 233.50 | 224.43 | 2,890,973 |
| 29 Jan 2024 | 232.50 | 232.80 | 227.95 | 229.40 | 220.49 | 3,959,813 |
| 26 Jan 2024 | 225.90 | 233.40 | 225.70 | 232.70 | 223.66 | 5,074,151 |
| 25 Jan 2024 | 225.40 | 231.30 | 225.40 | 228.80 | 219.91 | 2,265,616 |
| 24 Jan 2024 | 232.10 | 232.10 | 225.10 | 230.60 | 221.64 | 1,448,130 |
| 23 Jan 2024 | 232.30 | 234.60 | 224.70 | 226.70 | 217.89 | 1,713,103 |
| 22 Jan 2024 | 225.40 | 228.10 | 224.40 | 226.20 | 217.41 | 8,218,358 |
| 19 Jan 2024 | 232.10 | 232.10 | 224.60 | 225.40 | 216.64 | 1,715,205 |
| 18 Jan 2024 | 218.80 | 228.40 | 218.80 | 227.00 | 218.18 | 2,097,580 |
| 17 Jan 2024 | 216.80 | 222.30 | 216.30 | 221.90 | 213.28 | 1,868,965 |
| 16 Jan 2024 | 229.60 | 229.60 | 221.20 | 222.80 | 214.14 | 4,326,098 |
| 15 Jan 2024 | 222.60 | 228.60 | 222.00 | 224.50 | 215.78 | 1,486,564 |
| 12 Jan 2024 | 224.10 | 224.60 | 221.10 | 223.10 | 214.43 | 9,119,543 |
| 11 Jan 2024 | 226.90 | 227.00 | 218.50 | 220.00 | 211.45 | 8,553,119 |
| 10 Jan 2024 | 223.40 | 226.30 | 221.60 | 224.20 | 215.49 | 1,640,244 |
| 09 Jan 2024 | 222.10 | 227.40 | 222.10 | 224.00 | 215.30 | 2,620,399 |
| 08 Jan 2024 | 221.70 | 228.50 | 220.20 | 227.70 | 218.85 | 5,789,754 |
| 05 Jan 2024 | 230.30 | 230.30 | 222.50 | 222.90 | 214.24 | 1,162,365 |
| 04 Jan 2024 | 224.60 | 231.80 | 224.50 | 231.50 | 222.51 | 9,176,724 |
| 03 Jan 2024 | 234.10 | 234.10 | 228.60 | 230.60 | 221.64 | 12,262,442 |
| 02 Jan 2024 | 234.00 | 234.00 | 227.90 | 229.30 | 220.39 | 2,094,550 |
| 29 Dec 2023 | 226.60 | 233.70 | 226.60 | 232.60 | 223.56 | 536,642 |
| 28 Dec 2023 | 235.00 | 235.00 | 231.80 | 231.80 | 222.79 | 1,096,371 |
| 27 Dec 2023 | 235.10 | 236.30 | 231.90 | 234.10 | 225.00 | 1,785,605 |
| 22 Dec 2023 | 229.80 | 234.80 | 229.80 | 234.30 | 225.20 | 810,562 |
| 21 Dec 2023 | 230.60 | 234.60 | 226.70 | 233.60 | 224.52 | 1,552,197 |
| 20 Dec 2023 | 231.80 | 234.00 | 230.00 | 232.30 | 223.27 | 4,020,966 |
| 19 Dec 2023 | 231.20 | 233.20 | 225.10 | 231.00 | 222.03 | 17,507,177 |
| 18 Dec 2023 | 228.30 | 231.80 | 224.50 | 231.00 | 222.03 | 4,204,394 |
| 15 Dec 2023 | 229.60 | 232.70 | 225.60 | 228.10 | 219.24 | 12,827,037 |
| 14 Dec 2023 | 227.40 | 233.49 | 225.60 | 226.30 | 217.51 | 7,516,530 |
| 13 Dec 2023 | 216.00 | 223.60 | 216.00 | 222.40 | 213.76 | 3,356,125 |
| 12 Dec 2023 | 219.60 | 221.40 | 215.00 | 216.60 | 208.18 | 2,423,544 |
| 11 Dec 2023 | 219.60 | 222.60 | 216.90 | 219.90 | 211.36 | 2,347,834 |
| 08 Dec 2023 | 218.30 | 223.70 | 214.20 | 218.70 | 210.20 | 3,123,897 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.