XLON:EMG
Man Group plc Stock Price (Quote)
£265.20
+0 (+0%)
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 £265.20. During the day the stock fluctuated 0% from a day low at £265.20 to a day high of £265.20. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 29, 2023 | £206.10 | £210.10 | £205.70 | £208.10 | 3 478 816 |
| Aug 25, 2023 | £207.00 | £208.30 | £203.34 | £203.60 | 5 143 347 |
| Aug 24, 2023 | £205.50 | £210.90 | £205.50 | £207.00 | 1 257 888 |
| Aug 23, 2023 | £203.60 | £209.30 | £203.35 | £207.60 | 6 123 755 |
| Aug 22, 2023 | £203.50 | £204.50 | £200.50 | £203.10 | 3 190 648 |
| Aug 21, 2023 | £202.00 | £205.74 | £201.80 | £202.00 | 2 601 436 |
| Aug 18, 2023 | £208.00 | £208.00 | £202.21 | £205.20 | 2 941 179 |
| Aug 17, 2023 | £210.00 | £210.80 | £207.40 | £208.00 | 2 934 783 |
| Aug 16, 2023 | £211.10 | £212.80 | £210.00 | £210.50 | 1 466 209 |
| Aug 15, 2023 | £217.00 | £217.00 | £210.70 | £212.10 | 2 044 609 |
| Aug 14, 2023 | £213.00 | £215.20 | £212.30 | £214.30 | 10 415 630 |
| Aug 11, 2023 | £220.10 | £220.10 | £214.10 | £214.20 | 4 304 742 |
| Aug 10, 2023 | £217.30 | £217.60 | £215.10 | £216.30 | 1 399 442 |
| Aug 09, 2023 | £218.80 | £220.50 | £216.30 | £220.00 | 6 433 592 |
| Aug 08, 2023 | £221.40 | £222.15 | £215.00 | £216.00 | 3 195 962 |
| Aug 07, 2023 | £220.30 | £221.80 | £219.20 | £220.30 | 4 100 112 |
| Aug 04, 2023 | £218.30 | £219.90 | £215.50 | £218.20 | 3 562 089 |
| Aug 03, 2023 | £216.40 | £219.40 | £213.90 | £216.30 | 3 727 479 |
| Aug 02, 2023 | £222.10 | £223.10 | £214.80 | £216.50 | 7 841 114 |
| Aug 01, 2023 | £235.40 | £238.30 | £215.30 | £225.70 | 38 379 309 |
| Jul 31, 2023 | £239.30 | £239.50 | £235.80 | £238.80 | 4 637 713 |
| Jul 28, 2023 | £233.80 | £237.60 | £233.80 | £236.80 | 29 290 526 |
| Jul 27, 2023 | £241.10 | £241.10 | £229.60 | £234.90 | 3 520 795 |
| Jul 26, 2023 | £234.50 | £239.20 | £232.20 | £239.20 | 3 248 784 |
| Jul 25, 2023 | £234.50 | £235.50 | £231.90 | £234.30 | 1 402 947 |
