U.S. Markets close in 4 hrs 38 mins

Man Group plc (EMG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
155.20+1.70 (+1.11%)
As of 4:07PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 2017153.70156.50153.20155.20155.202,463,464
Jul 24, 2017154.20154.20152.60153.50153.503,382,000
Jul 21, 2017155.10156.10153.10154.00154.004,140,395
Jul 20, 2017154.40155.10154.10154.80154.803,989,795
Jul 19, 2017154.30154.73152.86154.20154.204,305,092
Jul 18, 2017152.30154.00151.10153.90153.904,645,202
Jul 17, 2017152.50153.30151.90152.50152.504,197,358
Jul 14, 2017152.40152.80151.45152.50152.503,891,465
Jul 13, 2017150.40152.80150.30152.10152.104,955,592
Jul 12, 2017149.10150.30148.80150.30150.307,234,142
Jul 11, 2017153.50153.50148.60148.70148.705,769,397
Jul 10, 2017153.80155.50152.90153.70153.704,859,793
Jul 07, 2017155.50155.50152.50152.90152.905,479,883
Jul 06, 2017155.70157.60153.50155.70155.703,866,613
Jul 05, 2017154.50155.50154.00155.50155.503,211,643
Jul 04, 2017154.40155.30153.70154.80154.803,189,723
Jul 03, 2017154.80155.50153.80154.60154.605,774,041
Jun 30, 2017155.50156.10154.50154.80154.801,007,753
Jun 29, 2017158.20158.50155.70155.90155.90267,339
Jun 28, 2017157.40158.20156.55157.50157.50478,047
Jun 27, 2017158.60159.30157.50158.09158.09533,374
Jun 26, 2017158.10159.80157.23158.69158.69273,483
Jun 23, 2017150.40158.70151.40157.30157.301,827,888
Jun 22, 2017151.40152.54150.40150.50150.50837,624
Jun 21, 2017151.60151.50149.60151.10151.10387,998
Jun 20, 2017152.50154.10151.80152.20152.20218,781
Jun 19, 2017151.90152.90150.70152.20152.204,688,957
Jun 16, 2017152.20153.10151.00151.00151.0010,868,389
Jun 15, 2017153.50154.40150.77151.70151.707,926,510
Jun 14, 2017157.20158.70153.40153.70153.707,985,869
Jun 13, 2017155.70157.80154.70157.20157.205,467,998
Jun 12, 2017155.00155.90154.00155.20155.203,577,088
Jun 09, 2017155.00156.10153.80155.60155.604,449,566
Jun 08, 2017155.40156.20154.20155.10155.104,323,805
Jun 07, 2017152.10155.80152.10154.50154.505,209,521
Jun 06, 2017155.60156.50153.00153.50153.504,867,016
Jun 05, 2017159.20159.43155.90156.20156.203,213,623
Jun 02, 2017158.70159.70157.90158.50158.503,048,375
Jun 01, 2017157.10158.70156.40158.20158.204,310,940
May 31, 2017157.80158.40157.10157.30157.304,445,584
May 30, 2017157.10157.90156.40157.50157.503,505,563
May 26, 2017157.00157.60156.10157.10157.102,417,362
May 25, 2017157.20157.60155.70157.00157.004,712,040
May 24, 2017157.10157.80155.50156.50156.503,810,366
May 23, 2017155.30157.00154.80156.10156.102,247,584
May 22, 2017156.10156.50155.20155.40155.402,161,826
May 19, 2017153.50155.80153.50155.70155.702,914,455
May 18, 2017155.60156.41152.63154.00154.005,530,157
May 17, 2017159.30159.30155.80156.00156.005,256,887
May 16, 2017160.50161.00159.10159.20159.204,833,974
May 15, 2017161.10161.63160.13161.20161.203,642,019
May 12, 2017158.30164.10158.10160.70160.7010,864,211
May 11, 2017157.60158.30156.10158.20158.207,813,774
May 10, 2017155.00158.30155.00157.80157.804,590,051
May 09, 2017156.30156.70155.60155.60155.603,741,131
May 08, 2017156.90157.70155.70156.10156.103,208,778
May 05, 2017155.00156.20153.80156.20156.203,806,577
May 04, 2017154.70156.50153.50155.90155.906,225,526
May 03, 2017154.20154.80152.70154.10154.103,354,795
May 02, 2017154.10155.60152.30155.10155.103,539,141
Apr 28, 2017154.90156.20153.30153.70153.705,070,120
Apr 27, 2017154.10154.79153.30154.10154.103,266,528
Apr 26, 2017154.20154.70152.90154.40154.403,669,679
Apr 25, 2017152.90154.90152.90153.30153.304,179,828
Apr 24, 2017152.10153.80151.60153.50153.507,167,679
Apr 21, 2017151.70152.60149.00149.20149.207,424,428
Apr 20, 2017148.10151.70146.80150.80150.8020,028,864
Apr 20, 20173.62 Dividend
Apr 19, 2017144.50146.00143.90144.40140.785,408,516
Apr 18, 2017146.50147.90144.60145.10141.464,963,780
Apr 13, 2017146.70147.10145.70146.50142.833,828,943
Apr 12, 2017146.90147.60145.20146.60142.923,550,091
Apr 11, 2017145.00148.90145.00146.00142.346,111,567
Apr 10, 2017146.20147.50145.55146.10142.444,270,184
Apr 07, 2017144.60145.60143.90145.50141.854,258,457
Apr 06, 2017144.50145.20143.00144.50140.885,904,882
Apr 05, 2017146.90147.60145.30146.30142.634,919,805
Apr 04, 2017146.10147.20144.90146.40142.734,877,110
Apr 03, 2017147.30148.20145.10145.30141.664,474,106
Mar 31, 2017146.50148.00145.97147.30143.615,436,920
Mar 30, 2017144.80148.00143.71146.40142.736,425,202
Mar 29, 2017143.80144.70142.80144.70141.074,339,997
Mar 28, 2017142.80143.60142.30143.20139.613,086,188
Mar 27, 2017141.00143.10140.49142.30138.734,579,954
Mar 24, 2017144.30145.00142.70144.10140.494,452,211
Mar 23, 2017143.80144.50142.00143.80140.204,340,252
Mar 22, 2017144.10144.10141.40142.90139.325,273,187
Mar 21, 2017145.80146.80144.00144.10140.493,735,230
Mar 20, 2017145.80147.20144.70146.10142.443,718,810
Mar 17, 2017147.00147.40145.30146.20142.5314,455,113
Mar 16, 2017146.20147.30145.00147.20143.515,291,528
Mar 15, 2017145.90146.90144.40145.50141.856,855,705
Mar 14, 2017148.20149.30146.10146.70143.028,651,493
Mar 13, 2017147.50148.20146.90148.00144.2916,973,094
Mar 10, 2017146.90148.10144.68147.70144.007,369,347
Mar 09, 2017145.50147.60144.10147.10143.415,240,245
Mar 08, 2017144.90146.40144.30145.60141.956,654,394
Mar 07, 2017144.70145.90144.20145.00141.365,763,493
Mar 06, 2017142.00148.10141.30144.60140.979,876,358
Mar 03, 2017140.90142.30139.58141.50137.955,524,723
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...