XLON:EMG
Man Group plc Stock Price (Quote)
£265.20
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th 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 | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 05, 2016 | £153.80 | £155.60 | £151.60 | £151.60 | 5 442 478 |
| Feb 04, 2016 | £157.30 | £158.40 | £151.60 | £154.40 | 4 643 778 |
| Feb 03, 2016 | £158.50 | £159.30 | £152.60 | £154.50 | 5 149 904 |
| Feb 02, 2016 | £159.90 | £162.60 | £157.00 | £158.70 | 20 472 866 |
| Feb 01, 2016 | £163.20 | £163.80 | £159.10 | £161.40 | 2 937 121 |
| Jan 29, 2016 | £158.90 | £162.60 | £158.20 | £162.60 | 4 015 488 |
| Jan 28, 2016 | £157.20 | £159.90 | £155.90 | £156.90 | 3 446 486 |
| Jan 27, 2016 | £156.50 | £158.70 | £155.90 | £158.50 | 2 958 990 |
| Jan 26, 2016 | £153.50 | £156.20 | £150.40 | £155.80 | 6 996 173 |
| Jan 25, 2016 | £158.70 | £158.70 | £154.60 | £155.50 | 3 154 208 |
| Jan 22, 2016 | £156.40 | £160.60 | £156.40 | £157.30 | 4 755 617 |
| Jan 21, 2016 | £150.70 | £157.60 | £150.70 | £155.10 | 5 729 477 |
| Jan 20, 2016 | £152.30 | £152.40 | £148.40 | £150.20 | 4 567 966 |
| Jan 19, 2016 | £154.00 | £157.60 | £153.40 | £155.70 | 5 241 526 |
| Jan 18, 2016 | £151.90 | £154.90 | £150.20 | £150.60 | 5 773 814 |
| Jan 15, 2016 | £157.60 | £159.10 | £150.00 | £151.80 | 5 288 042 |
| Jan 14, 2016 | £161.10 | £161.20 | £157.40 | £158.30 | 5 439 968 |
| Jan 13, 2016 | £165.00 | £167.30 | £162.40 | £163.10 | 3 555 682 |
| Jan 12, 2016 | £162.30 | £164.10 | £160.60 | £163.10 | 4 238 781 |
| Jan 11, 2016 | £159.90 | £162.00 | £158.60 | £160.80 | 4 187 488 |
| Jan 08, 2016 | £161.90 | £166.00 | £160.80 | £160.80 | 4 795 253 |
| Jan 07, 2016 | £164.80 | £165.40 | £160.60 | £162.10 | 6 798 422 |
| Jan 06, 2016 | £171.50 | £172.90 | £166.80 | £168.70 | 5 684 240 |
| Jan 05, 2016 | £172.50 | £174.30 | £169.50 | £172.00 | 3 076 397 |
