Man Group Limited (EMG.L) LSE

159.88

+0.8797(+0.55%)

Updated at September 08 08:05AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025160159159161.7158.91.56M
September 04, 2025156.7158.9158.9159.5156.71.29M
September 03, 2025158.1157.8157.8159.3156.12.39M
September 02, 2025164.3157.7157.7164.5156.15.65M
September 01, 2025164164.2164.2164.3161.91.27M
August 29, 2025166.8163.5163.5167.5163.51.33M
August 28, 2025167165.9165.9168.7165.93.24M
August 27, 2025165.9167.6167.6167.6165.11.43M
August 26, 2025165.8165.7165.7170165.34.35M
August 22, 2025161.7165.8165.8166161.76.25M
August 21, 2025161.9162162163.21614.92M
August 20, 2025161.4161.5161.5162.6160.41.63M
August 19, 2025157.1162.1162.1162.6157.11.87M
August 18, 2025159.1158.2158.2159.9156.63.17M
August 15, 2025159.7158.9158.9162.3158.92.1M
August 14, 2025158.9159.5159.5160.13158.36.31M
August 13, 2025158158.2158.2158.7156.98.56M
August 12, 2025159.4157.6157.6160.2157.64.15M
August 11, 2025158158.5158.5160157.62.28M
August 08, 2025158.1158.5158.5159.6157.12.54M
August 07, 2025162.4159.3159.3163.7159.16.74M
August 06, 2025165.6165.9161.65168.3165.62.14M
August 05, 2025167.6165.5161.26167.8165.42.29M
August 04, 2025161.5166.4162.13168161.52.79M
August 01, 2025163.6163.4159.21167162.995.02M
July 31, 2025171164.9160.67171.9164.47.24M
July 30, 2025168.8171.6171.6177.81657.54M
July 29, 2025178.2175.5175.5179.3174.32.96M
July 28, 2025183.4178.2178.2183.4177.471.34M
July 25, 2025181.9179.5179.5181.917811.32M
July 24, 2025183.9181.8181.8184.69181.21.85M
July 23, 2025180.9183.4183.4183.9180.94.18M
July 22, 2025184.3180.8180.8184.3180.72.08M
July 21, 2025184.8183.3183.3184.8182.62.03M
July 18, 2025184.5183.3183.3185.6182.61.79M
July 17, 2025179.2182.9182.9183.51792.98M
July 16, 2025176.3178.7178.7181.3175.653.99M
July 15, 2025175.3176.5176.5178.8174.93.43M
July 14, 2025172.9175.2175.2175.2172.723.97M
July 11, 2025177.5174.5174.5177.5173.73.52M
July 10, 2025172.1176.9176.9176.91172.13.21M
July 09, 2025172.4171.8171.8173.8169.84.7M
July 08, 2025169.3173.1173.1174.5169.34.2M
July 07, 2025171.9173.2173.2174.4171.461.52M
July 04, 2025174.1171.8171.8174.8169.71.99M
July 03, 2025174174.7174.7175.7173.81.7M
July 02, 2025172.7172.9172.9174170.92.38M
July 01, 2025168.9172.3172.3172.4168.83.12M
June 30, 2025173.2169.1169.1176.6169.14.94M
June 27, 2025173.8177.3177.3177.3173.83.28M
June 26, 2025171.6173.8173.8175.5171.22.55M
June 25, 2025173.8171.2171.5173.9170.72.14M
June 24, 2025172.4172.9172.9173.8171.142.5M
June 23, 2025173169.1169.1173168.42.85M
June 20, 2025174.1173.32173.2177.5173.323.23M
June 19, 2025176.4173.1173.1176.4173.1741,281
June 18, 2025174.7175.4175.4177.1174.52.48M
June 17, 2025175.7173.8173.8176.4173.42.07M
June 16, 2025170.5174174175.12170.52.01M
June 13, 2025171170.5170.5177169.42.38M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved