Affiliated Managers Group, Inc. (LON:0HAQ)
London · Delayed Price · Currency is GBP · Price in USD 238.45
0.00 (0.00%)
At close: Oct 16, 2025
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 243.99 | 243.99 | 243.99 | 243.99 | 243.99 | 0.41% | - |
| Oct 21, 2025 | 248.18 | 248.18 | 243.00 | 243.00 | 243.00 | 2.56% | 22 |
| Oct 20, 2025 | 235.96 | 237.21 | 235.47 | 236.94 | 236.94 | -0.63% | 15 |
| Oct 16, 2025 | 238.45 | 238.45 | 238.45 | 238.45 | 238.45 | -1.21% | 1 |
| Oct 14, 2025 | 241.37 | 241.37 | 241.37 | 241.37 | 241.37 | 2.88% | 6 |
| Oct 13, 2025 | 227.30 | 235.15 | 227.30 | 234.61 | 234.61 | -1.98% | 34 |
| Oct 10, 2025 | 243.05 | 243.32 | 239.34 | 239.34 | 239.34 | -1.10% | 6 |
| Oct 9, 2025 | 242.30 | 243.13 | 242.00 | 242.00 | 242.00 | -0.81% | 23 |
| Oct 8, 2025 | 238.62 | 243.97 | 238.62 | 243.97 | 243.97 | 1.12% | 7 |
| Oct 7, 2025 | 241.26 | 241.26 | 241.26 | 241.26 | 241.26 | -1.54% | 1 |
| Oct 6, 2025 | 244.02 | 245.03 | 239.68 | 245.03 | 245.03 | 1.60% | 11 |
| Oct 3, 2025 | 242.12 | 242.12 | 241.18 | 241.18 | 241.18 | 3.83% | - |
| Oct 2, 2025 | 230.49 | 233.04 | 230.10 | 232.28 | 232.28 | -2.07% | 27 |
| Oct 1, 2025 | 237.19 | 237.19 | 237.19 | 237.19 | 237.19 | 0.21% | 89 |
| Sep 30, 2025 | 240.36 | 241.56 | 236.70 | 236.70 | 236.70 | 0.76% | 7 |
| Sep 29, 2025 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | -1.75% | 2 |
| Sep 26, 2025 | 234.02 | 239.08 | 234.02 | 239.08 | 239.08 | 0.76% | 11 |
| Sep 25, 2025 | 233.80 | 237.58 | 233.80 | 237.28 | 237.28 | -1.03% | 23 |
| Sep 24, 2025 | 242.44 | 242.44 | 239.76 | 239.76 | 239.76 | -1.91% | 23 |
| Sep 23, 2025 | 246.25 | 247.87 | 244.12 | 244.44 | 244.44 | 0.14% | 17 |
| Sep 22, 2025 | 244.11 | 244.11 | 244.11 | 244.11 | 244.11 | -0.26% | 4 |
| Sep 19, 2025 | 244.75 | 244.75 | 244.75 | 244.75 | 244.75 | 0.32% | 12 |
| Sep 18, 2025 | 241.74 | 244.71 | 241.74 | 243.97 | 243.97 | 2.06% | 1 |
| Sep 17, 2025 | 239.04 | 239.04 | 239.04 | 239.04 | 239.04 | 2.11% | 15 |
| Sep 16, 2025 | 230.00 | 234.54 | 230.00 | 234.11 | 234.11 | -0.99% | 5 |
| Sep 15, 2025 | 236.11 | 237.90 | 236.11 | 236.45 | 236.45 | -0.03% | 8,085 |
| Sep 12, 2025 | 237.21 | 237.21 | 236.51 | 236.51 | 236.51 | 0.39% | - |
| Sep 11, 2025 | 234.43 | 236.20 | 234.43 | 235.59 | 235.59 | 1.55% | 46 |
| Sep 10, 2025 | 233.94 | 233.94 | 231.54 | 232.00 | 232.00 | 0.95% | 35 |
| Sep 8, 2025 | 229.83 | 230.02 | 229.83 | 229.83 | 229.83 | -0.44% | 11 |
| Sep 5, 2025 | 233.37 | 233.37 | 230.83 | 230.83 | 230.83 | 1.57% | 6 |
| Sep 4, 2025 | 227.27 | 227.27 | 227.27 | 227.27 | 227.27 | -0.02% | 6 |
| Sep 3, 2025 | 230.96 | 230.96 | 227.32 | 227.32 | 227.32 | -0.30% | 11 |
| Sep 2, 2025 | 226.40 | 228.00 | 226.40 | 228.00 | 228.00 | 0.31% | 53 |
| Aug 27, 2025 | 225.66 | 227.30 | 225.66 | 227.30 | 227.30 | 0.53% | 36 |
| Aug 26, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | 1.32% | 1 |
| Aug 25, 2025 | 224.72 | 228.15 | 223.16 | 223.16 | 223.16 | -0.99% | 132 |
| Aug 22, 2025 | 219.40 | 225.40 | 219.40 | 225.40 | 225.40 | 2.59% | 29 |
| Aug 19, 2025 | 220.62 | 220.62 | 219.70 | 219.70 | 219.70 | 0.78% | 1 |
| Aug 18, 2025 | 218.31 | 218.31 | 218.00 | 218.00 | 218.00 | -0.97% | 28 |
| Aug 15, 2025 | 223.26 | 223.26 | 220.14 | 220.14 | 220.14 | 1.38% | 3 |
| Aug 14, 2025 | 217.20 | 217.20 | 217.15 | 217.15 | 217.15 | -0.78% | 25 |
| Aug 13, 2025 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | 0.86% | 2 |
| Aug 12, 2025 | 216.99 | 216.99 | 216.99 | 216.99 | 216.99 | 1.35% | 3 |
| Aug 11, 2025 | 214.09 | 214.09 | 213.27 | 214.09 | 214.09 | 1.64% | 2 |
| Aug 7, 2025 | 210.63 | 210.63 | 210.62 | 210.63 | 210.62 | -0.63% | 49 |
| Aug 5, 2025 | 212.16 | 212.16 | 211.96 | 211.96 | 211.95 | -1.51% | 2 |
| Aug 4, 2025 | 211.71 | 216.20 | 211.71 | 215.22 | 215.21 | 6.10% | 12 |
| Aug 1, 2025 | 206.31 | 206.31 | 202.83 | 202.84 | 202.83 | -4.01% | 37 |
| Jul 30, 2025 | 211.70 | 211.70 | 211.31 | 211.31 | 211.30 | -0.42% | 3 |