XLON:EMG
Man Group plc Stock Price (Quote)
£244.00
-0.80 (-0.327%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £242.00 | £279.23 | Thursday, 25th Apr 2024 EMG.L stock ended at £244.00. This is 0.327% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.98% from a day low at £242.00 to a day high of £249.20. |
| 90 days | £225.70 | £279.23 | |
| 52 weeks | £200.50 | £279.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | £244.60 | £249.20 | £242.00 | £244.00 | 2 566 928 |
| Apr 24, 2024 | £248.40 | £249.60 | £242.40 | £244.80 | 2 075 115 |
| Apr 23, 2024 | £247.80 | £250.60 | £246.00 | £247.60 | 2 626 268 |
| Apr 22, 2024 | £248.80 | £252.80 | £244.40 | £246.20 | 7 759 574 |
| Apr 19, 2024 | £245.00 | £257.77 | £244.70 | £251.00 | 3 513 010 |
| Apr 18, 2024 | £267.40 | £269.20 | £264.60 | £268.60 | 2 700 216 |
| Apr 17, 2024 | £264.80 | £269.00 | £263.80 | £265.40 | 2 287 563 |
| Apr 16, 2024 | £267.00 | £269.20 | £262.60 | £264.60 | 12 179 833 |
| Apr 15, 2024 | £267.00 | £271.60 | £265.80 | £269.00 | 15 051 319 |
| Apr 12, 2024 | £267.40 | £270.40 | £265.60 | £267.20 | 1 925 355 |
| Apr 11, 2024 | £269.80 | £274.40 | £263.40 | £264.80 | 4 414 623 |
| Apr 10, 2024 | £275.20 | £278.80 | £273.00 | £275.40 | 2 126 089 |
| Apr 09, 2024 | £276.80 | £277.60 | £272.80 | £273.60 | 2 391 645 |
| Apr 08, 2024 | £273.00 | £278.60 | £272.40 | £277.80 | 1 534 600 |
| Apr 05, 2024 | £273.20 | £275.20 | £271.40 | £273.40 | 1 241 395 |
| Apr 04, 2024 | £274.20 | £279.23 | £273.80 | £276.40 | 1 536 261 |
| Apr 03, 2024 | £266.00 | £274.40 | £265.20 | £274.00 | 3 954 340 |
| Apr 02, 2024 | £267.40 | £267.40 | £267.40 | £267.40 | 0 |
| Mar 28, 2024 | £265.40 | £268.40 | £264.40 | £267.40 | 1 700 658 |
| Mar 27, 2024 | £269.00 | £270.00 | £263.20 | £264.10 | 1 882 489 |
| Mar 26, 2024 | £262.50 | £264.10 | £260.30 | £263.90 | 1 821 503 |
| Mar 25, 2024 | £260.00 | £262.90 | £258.50 | £261.30 | 1 886 843 |
| Mar 22, 2024 | £259.60 | £262.30 | £259.00 | £259.30 | 2 270 879 |
| Mar 21, 2024 | £256.80 | £260.90 | £255.50 | £260.80 | 3 795 826 |
| Mar 20, 2024 | £253.00 | £254.70 | £251.00 | £253.90 | 2 753 742 |
