XLON:EMG
Man Group plc Stock Price (Quote)
£257.60
-4.20 (-1.60%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 EMG.L stock ended at £257.60. This is 1.60% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.03% from a day low at £257.60 to a day high of £265.40. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | £232.10 | £232.10 | £224.60 | £225.40 | 1 721 055 |
| Jan 18, 2024 | £218.80 | £228.40 | £218.80 | £227.00 | 2 420 118 |
| Jan 17, 2024 | £216.80 | £222.30 | £216.30 | £221.90 | 1 460 493 |
| Jan 16, 2024 | £229.60 | £229.60 | £221.20 | £222.80 | 3 880 484 |
| Jan 15, 2024 | £228.60 | £228.60 | £222.00 | £224.50 | 1 286 116 |
| Jan 12, 2024 | £224.10 | £224.60 | £221.10 | £223.10 | 8 483 652 |
| Jan 11, 2024 | £226.90 | £227.00 | £218.50 | £220.00 | 5 765 672 |
| Jan 10, 2024 | £223.40 | £226.30 | £221.60 | £224.20 | 1 128 271 |
| Jan 09, 2024 | £222.10 | £227.40 | £222.10 | £224.00 | 1 697 781 |
| Jan 08, 2024 | £221.70 | £228.50 | £220.20 | £227.70 | 5 518 746 |
| Jan 05, 2024 | £230.30 | £230.30 | £222.50 | £222.90 | 992 664 |
| Jan 04, 2024 | £224.60 | £231.80 | £224.50 | £231.50 | 8 505 586 |
| Jan 03, 2024 | £234.10 | £234.10 | £228.60 | £230.60 | 17 240 990 |
| Jan 02, 2024 | £234.00 | £234.00 | £227.90 | £229.30 | 1 204 985 |
| Dec 29, 2023 | £226.60 | £233.70 | £226.60 | £232.60 | 388 095 |
| Dec 28, 2023 | £234.30 | £234.30 | £234.30 | £234.30 | 0 |
| Dec 27, 2023 | £235.10 | £236.30 | £231.90 | £234.10 | 1 476 214 |
| Dec 22, 2023 | £229.80 | £234.80 | £229.80 | £234.30 | 691 430 |
| Dec 21, 2023 | £232.30 | £232.30 | £232.30 | £232.30 | 0 |
| Dec 20, 2023 | £231.80 | £234.00 | £230.00 | £232.30 | 1 747 767 |
| Dec 19, 2023 | £231.20 | £233.20 | £225.10 | £231.00 | 13 221 516 |
| Dec 18, 2023 | £228.30 | £231.80 | £224.50 | £231.00 | 1 720 609 |
| Dec 15, 2023 | £229.60 | £232.70 | £225.60 | £228.10 | 10 382 044 |
| Dec 14, 2023 | £227.40 | £233.49 | £225.60 | £226.30 | 3 136 185 |
| Dec 13, 2023 | £216.00 | £223.60 | £216.00 | £222.40 | 2 626 934 |
