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 |
| Oct 03, 2023 | £222.00 | £226.73 | £219.70 | £220.30 | 3 438 667 |
| Oct 02, 2023 | £223.50 | £223.50 | £223.50 | £223.50 | 0 |
| Sep 29, 2023 | £223.60 | £225.80 | £220.10 | £223.50 | 2 930 288 |
| Sep 28, 2023 | £221.60 | £221.60 | £214.70 | £220.10 | 2 663 230 |
| Sep 27, 2023 | £219.10 | £219.50 | £216.40 | £216.40 | 1 892 216 |
| Sep 26, 2023 | £215.70 | £219.30 | £215.70 | £217.70 | 1 960 761 |
| Sep 25, 2023 | £214.60 | £218.60 | £214.10 | £216.90 | 2 300 569 |
| Sep 22, 2023 | £213.50 | £218.00 | £213.30 | £215.70 | 3 339 933 |
| Sep 21, 2023 | £218.00 | £221.70 | £214.00 | £214.70 | 1 989 592 |
| Sep 20, 2023 | £216.70 | £220.05 | £216.10 | £220.00 | 3 184 462 |
| Sep 19, 2023 | £215.00 | £215.90 | £212.00 | £214.50 | 1 344 312 |
| Sep 18, 2023 | £214.80 | £216.40 | £211.80 | £213.20 | 6 304 167 |
| Sep 15, 2023 | £215.00 | £217.30 | £213.80 | £214.80 | 4 736 339 |
| Sep 14, 2023 | £211.60 | £214.20 | £208.80 | £213.00 | 2 229 672 |
| Sep 13, 2023 | £205.90 | £210.50 | £205.90 | £210.00 | 1 738 645 |
| Sep 12, 2023 | £206.30 | £213.60 | £206.30 | £209.20 | 2 598 489 |
| Sep 11, 2023 | £206.50 | £209.60 | £206.40 | £209.60 | 1 234 404 |
| Sep 08, 2023 | £204.00 | £205.90 | £203.20 | £205.90 | 1 297 937 |
| Sep 07, 2023 | £204.20 | £204.20 | £204.20 | £204.20 | 0 |
| Sep 06, 2023 | £204.50 | £206.35 | £202.20 | £204.20 | 1 647 533 |
| Sep 05, 2023 | £203.70 | £211.50 | £203.70 | £205.50 | 1 856 160 |
| Sep 04, 2023 | £210.00 | £213.50 | £208.30 | £208.90 | 801 219 |
| Sep 01, 2023 | £213.10 | £214.80 | £209.50 | £211.20 | 1 353 016 |
| Aug 31, 2023 | £205.90 | £212.60 | £205.90 | £211.80 | 3 083 339 |
| Aug 30, 2023 | £203.60 | £203.60 | £203.60 | £203.60 | 0 |
