Man Group PLC EMG
LSE · Birleşik Krallık · Finans
GBp 323,40-6,60 (-%2,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 323,40 | -%2,00 | GBp 326,40 | GBp 328,00 | GBp 318,60 | 422,05K |
| 2026-09-30 | GBp 330,00 | +%1,66 | GBp 321,40 | GBp 330,80 | GBp 320,80 | 4,69M |
| 2026-09-29 | GBp 324,60 | -%1,58 | GBp 338,60 | GBp 339,00 | GBp 322,20 | 2,00M |
| 2026-09-28 | GBp 329,80 | -%0,06 | GBp 331,40 | GBp 335,00 | GBp 327,40 | 1,99M |
| 2026-09-25 | GBp 330,00 | -%0,78 | GBp 336,00 | GBp 337,40 | GBp 330,00 | 4,00M |
| 2026-09-24 | GBp 332,60 | -%1,77 | GBp 335,60 | GBp 338,80 | GBp 332,60 | 5,40M |
| 2026-09-23 | GBp 338,60 | -%0,41 | GBp 342,60 | GBp 342,60 | GBp 336,80 | 2,29M |
| 2026-09-22 | GBp 340,00 | -%0,87 | GBp 343,00 | GBp 348,80 | GBp 340,00 | 2,11M |
| 2026-09-21 | GBp 343,00 | +%1,72 | GBp 340,00 | GBp 343,00 | GBp 337,60 | 12,66M |
| 2026-09-18 | GBp 337,20 | +%0,12 | GBp 336,60 | GBp 338,00 | GBp 333,90 | 7,36M |
| 2026-09-17 | GBp 336,80 | +%6,38 | GBp 327,20 | GBp 336,80 | GBp 324,60 | 5,33M |
| 2026-09-16 | GBp 316,60 | +%1,60 | GBp 310,40 | GBp 320,00 | GBp 310,40 | 4,25M |
| 2026-09-15 | GBp 311,60 | +%1,83 | GBp 305,00 | GBp 311,60 | GBp 297,80 | 3,87M |
| 2026-09-14 | GBp 306,00 | +%0,33 | GBp 300,00 | GBp 307,40 | GBp 300,00 | 5,05M |
| 2026-09-11 | GBp 305,00 | -%0,52 | GBp 305,20 | GBp 308,80 | GBp 304,80 | 4,23M |
| 2026-09-10 | GBp 306,60 | +%0,59 | GBp 306,40 | GBp 309,00 | GBp 303,20 | 2,02M |
| 2026-09-09 | GBp 304,80 | -%1,17 | GBp 306,20 | GBp 308,00 | GBp 303,20 | 2,78M |
| 2026-09-08 | GBp 308,40 | +%0,46 | GBp 298,20 | GBp 308,60 | GBp 298,20 | 2,23M |
| 2026-09-07 | GBp 307,00 | -%0,20 | GBp 306,00 | GBp 307,20 | GBp 304,00 | 1,15M |
| 2026-09-04 | GBp 307,60 | +%0,26 | GBp 306,40 | GBp 309,40 | GBp 303,60 | 4,04M |
| 2026-09-03 | GBp 306,80 | +%2,20 | GBp 300,20 | GBp 306,80 | GBp 297,00 | 2,41M |
| 2026-09-02 | GBp 300,20 | -%0,27 | GBp 300,00 | GBp 301,00 | GBp 296,00 | 3,32M |
| 2026-09-01 | GBp 301,00 | -%2,59 | GBp 306,60 | GBp 307,20 | GBp 299,00 | 2,62M |
| 2026-08-28 | GBp 309,00 | +%0,52 | GBp 307,40 | GBp 310,40 | GBp 307,40 | 1,89M |
| 2026-08-27 | GBp 307,40 | %0,00 | GBp 308,00 | GBp 309,00 | GBp 304,40 | 2,91M |
| 2026-08-26 | GBp 307,40 | +%0,99 | GBp 306,20 | GBp 308,40 | GBp 304,60 | 2,63M |
| 2026-08-25 | GBp 304,40 | %0,00 | GBp 303,00 | GBp 306,80 | GBp 303,00 | 2,02M |
| 2026-08-24 | GBp 304,40 | +%0,20 | GBp 302,60 | GBp 306,00 | GBp 301,40 | 1,65M |
| 2026-08-21 | GBp 303,80 | -%0,20 | GBp 299,00 | GBp 306,00 | GBp 299,00 | 2,17M |
| 2026-08-20 | GBp 304,40 | -%1,68 | GBp 307,00 | GBp 309,60 | GBp 303,00 | 1,97M |
| 2026-08-19 | GBp 309,60 | -%0,58 | GBp 308,40 | GBp 312,20 | GBp 305,73 | 3,54M |
| 2026-08-18 | GBp 311,40 | -%0,70 | GBp 312,60 | GBp 314,00 | GBp 310,20 | 2,30M |
| 2026-08-17 | GBp 313,60 | -%0,13 | GBp 314,60 | GBp 317,20 | GBp 313,20 | 2,03M |
| 2026-08-14 | GBp 314,00 | +%0,19 | GBp 311,80 | GBp 314,76 | GBp 310,40 | 1,55M |
| 2026-08-13 | GBp 313,40 | -%0,38 | GBp 315,40 | GBp 316,00 | GBp 310,80 | 10,58M |
| 2026-08-12 | GBp 314,60 | +%0,58 | GBp 314,00 | GBp 316,00 | GBp 311,00 | 2,16M |
| 2026-08-11 | GBp 312,80 | +%0,90 | GBp 310,00 | GBp 313,20 | GBp 308,40 | 2,96M |
| 2026-08-10 | GBp 310,00 | -%0,58 | GBp 313,60 | GBp 313,60 | GBp 307,65 | 2,91M |
| 2026-08-07 | GBp 311,80 | -%0,06 | GBp 312,00 | GBp 312,80 | GBp 307,60 | 11,81M |
| 2026-08-06 | GBp 312,00 | -%1,27 | GBp 311,00 | GBp 313,60 | GBp 305,00 | 1,83M |
| 2026-08-05 | GBp 316,00 | +%1,67 | GBp 313,00 | GBp 316,60 | GBp 307,00 | 4,53M |
| 2026-08-04 | GBp 310,80 | +%2,17 | GBp 306,60 | GBp 312,00 | GBp 303,00 | 2,63M |
| 2026-08-03 | GBp 304,20 | +%0,66 | GBp 304,20 | GBp 309,40 | GBp 300,20 | 4,18M |
| 2026-07-31 | GBp 302,20 | -%3,51 | GBp 313,20 | GBp 321,20 | GBp 302,20 | 4,34M |
| 2026-07-30 | GBp 313,20 | +%1,03 | GBp 309,60 | GBp 316,60 | GBp 307,80 | 4,24M |
| 2026-07-29 | GBp 310,00 | +%1,17 | GBp 307,40 | GBp 313,98 | GBp 303,80 | 8,87M |
| 2026-07-28 | GBp 306,40 | +%2,13 | GBp 313,60 | GBp 327,20 | GBp 300,00 | 10,52M |
| 2026-07-27 | GBp 300,00 | +%0,81 | GBp 297,00 | GBp 304,40 | GBp 296,60 | 2,27M |
| 2026-07-24 | GBp 297,60 | +%2,41 | GBp 291,00 | GBp 298,80 | GBp 289,60 | 2,32M |
| 2026-07-23 | GBp 290,60 | -%0,82 | GBp 298,00 | GBp 298,00 | GBp 289,00 | 1,67M |
| 2026-07-22 | GBp 293,00 | -%0,48 | GBp 292,20 | GBp 294,60 | GBp 289,20 | 2,25M |
| 2026-07-21 | GBp 294,40 | -%0,14 | GBp 295,40 | GBp 296,80 | GBp 292,20 | 2,37M |
| 2026-07-20 | GBp 294,80 | -%2,06 | GBp 300,80 | GBp 301,80 | GBp 294,80 | 1,13M |
| 2026-07-17 | GBp 301,00 | -%2,34 | GBp 304,20 | GBp 310,60 | GBp 296,00 | 1,99M |
| 2026-07-16 | GBp 308,20 | +%0,98 | GBp 304,00 | GBp 310,60 | GBp 300,40 | 3,23M |
| 2026-07-15 | GBp 305,20 | +%0,53 | GBp 306,00 | GBp 309,80 | GBp 302,60 | 1,36M |
| 2026-07-14 | GBp 303,60 | +%0,07 | GBp 301,80 | GBp 305,80 | GBp 300,00 | 1,81M |
| 2026-07-13 | GBp 303,40 | +%1,20 | GBp 299,60 | GBp 303,40 | GBp 295,20 | 2,14M |
| 2026-07-10 | GBp 299,80 | +%0,60 | GBp 301,20 | GBp 302,80 | GBp 295,20 | 3,26M |
| 2026-07-09 | GBp 298,00 | +%0,54 | GBp 291,20 | GBp 300,80 | GBp 288,00 | 1,82M |
| 2026-07-08 | GBp 296,40 | -%2,50 | GBp 296,60 | GBp 299,80 | GBp 293,60 | 2,69M |
| 2026-07-07 | GBp 304,00 | -%2,12 | GBp 309,40 | GBp 310,60 | GBp 301,31 | 3,15M |
| 2026-07-06 | GBp 310,60 | +%4,23 | GBp 300,80 | GBp 310,60 | GBp 298,40 | 4,85M |
| 2026-07-03 | GBp 298,00 | -%0,93 | GBp 302,20 | GBp 304,40 | GBp 298,00 | 2,31M |
| 2026-07-02 | GBp 300,80 | +%0,13 | GBp 295,40 | GBp 305,00 | GBp 295,40 | 3,12M |
| 2026-07-01 | GBp 300,40 | +%2,81 | GBp 291,60 | GBp 302,40 | GBp 290,80 | 4,08M |
| 2026-06-30 | GBp 292,20 | +%1,67 | GBp 293,60 | GBp 294,80 | GBp 282,80 | 2,21M |
| 2026-06-29 | GBp 287,40 | +%0,42 | GBp 283,40 | GBp 290,80 | GBp 283,20 | 3,43M |
| 2026-06-26 | GBp 286,20 | -%1,17 | GBp 296,00 | GBp 296,00 | GBp 281,40 | 2,00M |
| 2026-06-25 | GBp 289,60 | -%2,36 | GBp 291,40 | GBp 295,20 | GBp 286,00 | 3,77M |
| 2026-06-24 | GBp 296,60 | -%0,20 | GBp 296,20 | GBp 299,60 | GBp 290,20 | 3,51M |
| 2026-06-23 | GBp 297,20 | -%0,67 | GBp 294,00 | GBp 298,40 | GBp 291,72 | 2,34M |
| 2026-06-22 | GBp 299,20 | +%1,91 | GBp 296,40 | GBp 300,60 | GBp 294,80 | 2,80M |
| 2026-06-19 | GBp 293,60 | -%1,87 | GBp 297,80 | GBp 299,80 | GBp 291,60 | 5,65M |
| 2026-06-18 | GBp 299,20 | +%1,15 | GBp 300,60 | GBp 305,80 | GBp 297,60 | 2,70M |
| 2026-06-17 | GBp 295,80 | %0,00 | GBp 296,00 | GBp 301,49 | GBp 294,20 | 2,83M |
| 2026-06-16 | GBp 295,80 | +%1,51 | GBp 291,40 | GBp 295,80 | GBp 290,40 | 3,06M |
| 2026-06-15 | GBp 291,40 | +%0,62 | GBp 284,60 | GBp 295,40 | GBp 284,60 | 1,37M |
| 2026-06-12 | GBp 289,60 | +%2,77 | GBp 286,00 | GBp 290,20 | GBp 282,60 | 1,62M |
| 2026-06-11 | GBp 281,80 | -%0,63 | GBp 283,80 | GBp 284,80 | GBp 280,80 | 1,56M |
| 2026-06-10 | GBp 283,60 | %0,00 | GBp 286,20 | GBp 287,40 | GBp 278,60 | 2,39M |
| 2026-06-09 | GBp 283,60 | -%2,21 | GBp 290,60 | GBp 293,00 | GBp 283,60 | 3,31M |
| 2026-06-08 | GBp 290,00 | -%0,07 | GBp 290,20 | GBp 294,40 | GBp 286,00 | 3,14M |
| 2026-06-05 | GBp 290,20 | -%1,56 | GBp 295,00 | GBp 295,40 | GBp 290,00 | 2,07M |
| 2026-06-04 | GBp 294,80 | +%2,72 | GBp 285,20 | GBp 294,80 | GBp 284,00 | 2,55M |
| 2026-06-03 | GBp 287,00 | -%1,71 | GBp 292,40 | GBp 292,60 | GBp 282,80 | 1,80M |
| 2026-06-02 | GBp 292,00 | +%3,33 | GBp 284,60 | GBp 292,80 | GBp 283,80 | 8,59M |
| 2026-06-01 | GBp 282,60 | +%2,84 | GBp 272,40 | GBp 282,60 | GBp 272,00 | 2,95M |
| 2026-05-29 | GBp 274,80 | +%0,59 | GBp 276,80 | GBp 277,40 | GBp 272,40 | 3,24M |
| 2026-05-28 | GBp 273,20 | -%1,09 | GBp 283,80 | GBp 283,80 | GBp 271,40 | 3,50M |