EMG.L - Man Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019162.15165.00162.15165.00165.003,225,934
Jul 15, 2019163.25163.50161.95163.00163.002,192,457
Jul 12, 2019160.00163.25160.00161.50161.501,624,270
Jul 11, 2019160.60161.05159.55160.35160.352,361,787
Jul 10, 2019161.10163.55160.70160.90160.902,250,914
Jul 09, 2019164.95164.95160.80160.80160.803,333,335
Jul 08, 2019163.95166.80163.95164.20164.203,536,790
Jul 05, 2019164.25165.15163.40164.40164.402,710,996
Jul 04, 2019164.25165.40163.35165.00165.003,351,635
Jul 03, 2019164.20164.20161.95163.25163.251,809,118
Jul 02, 2019162.50164.40161.40162.90162.902,677,796
Jul 01, 2019157.30162.00157.30161.40161.403,331,700
Jun 28, 2019156.95157.20154.45155.80155.803,238,292
Jun 27, 2019152.55157.90152.55155.85155.854,025,863
Jun 26, 2019149.55153.30149.55153.20153.206,276,464
Jun 25, 2019148.60150.65147.70150.65150.653,683,063
Jun 24, 2019150.60151.65148.70149.05149.051,959,504
Jun 21, 2019151.00152.15149.65149.95149.956,905,240
Jun 20, 2019149.25152.45148.45150.55150.553,075,317
Jun 19, 2019143.85148.30143.85148.30148.306,320,445
Jun 18, 2019143.70146.35142.40145.25145.255,569,440
Jun 17, 2019143.50144.55143.10143.10143.103,474,564
Jun 14, 2019145.95146.40143.40144.05144.051,822,726
Jun 13, 2019147.00148.00144.70144.95144.952,351,387
Jun 12, 2019145.30147.15144.90146.90146.903,523,488
Jun 11, 2019144.55147.85144.55147.05147.053,605,986
Jun 10, 2019145.35145.90143.45144.90144.902,729,619
Jun 07, 2019144.85147.35144.85145.50145.503,817,365
Jun 06, 2019143.25146.40143.25144.80144.801,495,738
Jun 05, 2019147.18149.12144.34145.10145.102,947,595
Jun 04, 2019141.26147.96141.16147.96147.963,724,158
Jun 03, 2019144.68145.58142.34143.38143.385,720,188
May 31, 2019145.72146.36144.42146.28146.283,524,119
May 30, 2019145.08149.64144.94147.18147.183,689,706
May 29, 2019148.00151.14145.34145.74145.744,241,126
May 28, 2019151.00152.02148.94152.02152.023,517,706
May 24, 2019147.25149.80147.25149.25149.253,444,705
May 23, 2019147.70148.85147.05148.25148.255,703,977
May 22, 2019148.50150.35148.50149.45149.453,130,856
May 21, 2019149.95151.65149.50149.50149.505,237,805
May 20, 2019152.00153.65149.30149.45149.454,211,496
May 17, 2019150.25153.20150.25152.45152.454,508,665
May 16, 2019150.30152.95148.60152.05152.053,038,682
May 15, 2019147.50150.35147.40149.00149.0022,547,508
May 14, 2019143.05148.35143.05148.35148.356,939,894
May 13, 2019149.40149.40143.85144.00144.006,020,108
May 10, 2019154.40154.40151.25151.75151.752,047,983
May 09, 2019152.20153.35150.40151.40151.402,381,010
May 08, 2019153.05154.05152.50153.85153.853,874,676
May 07, 2019156.80157.65153.00153.95153.953,715,910
May 03, 2019158.85158.85156.10157.65157.653,276,067
May 02, 2019157.50158.50156.45157.85157.852,711,978
May 01, 2019157.80158.40157.45157.70157.701,723,121
Apr 30, 2019158.30158.30156.10156.60156.603,050,135
Apr 29, 2019157.50158.55156.60157.10157.103,059,958
Apr 26, 2019158.00158.45155.80157.00157.002,554,858
Apr 25, 2019157.55157.85156.25157.00157.002,702,448
Apr 24, 2019154.00157.05153.85156.70156.704,860,928
Apr 23, 2019155.80156.90153.65154.25154.256,404,677
Apr 18, 2019153.30153.85151.30153.85153.854,957,481
Apr 17, 2019151.60153.75150.65153.40153.405,304,669
Apr 16, 2019148.55151.20148.20151.15151.153,535,774
Apr 15, 2019147.95149.00147.40148.25148.254,256,200
Apr 12, 2019147.95147.95144.40147.10147.105,045,381
Apr 11, 2019142.50145.85138.35145.80145.8010,735,923
Apr 10, 2019142.75143.00140.45141.55141.556,288,260
Apr 09, 2019142.00142.65140.75142.00142.003,304,600
Apr 08, 2019143.10144.00140.65141.15141.154,507,937
Apr 05, 2019140.80142.70140.50142.00142.003,446,426
Apr 04, 2019135.50142.60134.50141.25141.256,457,180
Apr 04, 20194.06 Dividend
Apr 03, 2019138.25140.00137.00138.50134.445,594,945
Apr 02, 2019137.40137.85136.50136.60132.602,903,588
Apr 01, 2019135.60137.95135.60136.50132.503,704,058
Mar 29, 2019132.70138.30132.70135.80131.826,107,520
Mar 28, 2019131.95133.60130.60130.80126.972,010,540
Mar 27, 2019130.40132.65128.35131.90128.035,654,714
Mar 26, 2019131.45131.65128.95130.50126.673,186,663
Mar 25, 2019131.70132.90131.10131.50127.654,276,619
Mar 22, 2019134.50136.00131.80132.60128.715,465,211
Mar 21, 2019136.35136.35134.15134.50130.566,842,275
Mar 20, 2019140.55140.70136.30136.30132.302,892,503
Mar 19, 2019139.90140.65139.50140.00135.902,441,932
Mar 18, 2019138.15140.40138.15139.45135.362,346,415
Mar 15, 2019137.40139.15137.30138.60134.548,294,918
Mar 14, 2019137.90138.90137.15138.00133.953,462,052
Mar 13, 2019135.60139.75135.55138.00133.953,797,784
Mar 12, 2019135.65138.00135.40135.60131.6316,510,052
Mar 11, 2019133.50135.05133.05134.55130.615,402,383
Mar 08, 2019137.25138.15132.90133.25129.345,701,466
Mar 07, 2019141.55141.75136.75138.00133.954,583,483
Mar 06, 2019140.90142.90140.05140.90136.775,009,901
Mar 05, 2019137.20141.50137.15140.95136.826,761,903
Mar 04, 2019135.50140.80134.90137.65133.619,128,582
Mar 01, 2019135.30136.80129.65134.55130.6112,061,078
Feb 28, 2019138.55139.05136.85138.15134.104,984,726
Feb 27, 2019139.00140.45138.25138.40134.344,977,939
Feb 26, 2019140.30141.00139.30140.35136.244,014,619
Feb 25, 2019139.60141.50137.75140.45136.334,208,687
Feb 22, 2019141.35142.20138.65138.65134.592,380,806
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...