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 |
| Mar 14, 2016 | £152.50 | £153.90 | £149.70 | £152.00 | 3 539 668 |
| Mar 11, 2016 | £151.30 | £152.10 | £149.90 | £151.10 | 7 622 008 |
| Mar 10, 2016 | £152.60 | £153.80 | £147.60 | £149.50 | 22 340 623 |
| Mar 09, 2016 | £151.20 | £152.90 | £150.60 | £151.90 | 3 161 288 |
| Mar 08, 2016 | £154.40 | £155.00 | £151.50 | £151.60 | 3 230 466 |
| Mar 07, 2016 | £156.60 | £157.20 | £154.00 | £155.10 | 2 785 839 |
| Mar 04, 2016 | £157.80 | £159.10 | £156.10 | £156.60 | 2 340 650 |
| Mar 03, 2016 | £158.10 | £158.60 | £155.40 | £156.90 | 3 273 749 |
| Mar 02, 2016 | £158.70 | £158.90 | £155.90 | £157.50 | 3 877 418 |
| Mar 01, 2016 | £154.70 | £157.90 | £154.00 | £156.90 | 9 788 078 |
| Feb 29, 2016 | £152.00 | £155.30 | £150.40 | £154.40 | 4 506 122 |
| Feb 26, 2016 | £156.80 | £156.80 | £152.80 | £155.10 | 5 156 569 |
| Feb 25, 2016 | £152.30 | £156.80 | £150.50 | £156.00 | 8 299 680 |
| Feb 24, 2016 | £155.00 | £158.00 | £148.20 | £149.50 | 14 194 187 |
| Feb 23, 2016 | £164.00 | £166.10 | £160.00 | £161.50 | 5 038 526 |
| Feb 22, 2016 | £158.30 | £162.90 | £158.30 | £161.60 | 6 647 839 |
| Feb 19, 2016 | £158.10 | £160.50 | £156.60 | £157.90 | 4 403 841 |
| Feb 18, 2016 | £161.70 | £163.20 | £158.40 | £159.40 | 5 397 746 |
| Feb 17, 2016 | £156.60 | £162.00 | £156.60 | £161.30 | 5 598 719 |
| Feb 16, 2016 | £158.30 | £159.60 | £153.60 | £156.60 | 6 437 381 |
| Feb 15, 2016 | £154.90 | £159.10 | £154.90 | £157.70 | 6 974 383 |
| Feb 12, 2016 | £154.10 | £157.00 | £150.60 | £152.00 | 11 460 668 |
| Feb 11, 2016 | £144.60 | £153.30 | £139.40 | £152.90 | 12 942 075 |
| Feb 10, 2016 | £143.80 | £148.80 | £141.30 | £146.20 | 5 152 398 |
| Feb 09, 2016 | £145.10 | £146.40 | £137.10 | £141.50 | 6 121 510 |
