Affiliated Managers Group, Inc. (LON:0HAQ)
London · Delayed Price · Currency is GBP · Price in USD 294.97
-12.71 (-4.13%)
At close: Feb 11, 2026
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 315.00 | 327.47 | 301.00 | 325.04 | 325.04 | 10.20% | 79 |
| Feb 11, 2026 | 304.65 | 304.65 | 289.17 | 294.97 | 294.97 | -4.13% | 734 |
| Feb 10, 2026 | 302.91 | 307.91 | 301.34 | 307.68 | 307.68 | -0.10% | 12 |
| Feb 9, 2026 | 310.26 | 313.00 | 303.63 | 308.00 | 308.00 | 2.88% | 16 |
| Feb 6, 2026 | 316.57 | 316.57 | 299.38 | 299.38 | 299.38 | -0.67% | 31 |
| Feb 5, 2026 | 304.01 | 309.80 | 295.99 | 301.41 | 301.41 | -3.09% | 59 |
| Feb 4, 2026 | 306.42 | 311.02 | 306.42 | 311.02 | 311.02 | 2.43% | 58 |
| Feb 3, 2026 | 314.63 | 320.11 | 303.50 | 303.65 | 303.65 | -4.20% | 149 |
| Feb 2, 2026 | 310.00 | 316.95 | 310.00 | 316.95 | 316.95 | 1.75% | 14 |
| Jan 30, 2026 | 308.84 | 314.01 | 308.84 | 311.50 | 311.50 | -0.54% | 5 |
| Jan 29, 2026 | 317.60 | 319.52 | 310.15 | 313.19 | 313.19 | 0.21% | 14 |
| Jan 28, 2026 | 311.80 | 314.91 | 305.11 | 312.54 | 312.54 | 1.68% | 10 |
| Jan 27, 2026 | 317.41 | 317.41 | 305.00 | 307.36 | 307.36 | -2.44% | 77 |
| Jan 26, 2026 | 320.26 | 324.28 | 309.14 | 315.05 | 315.05 | -1.98% | 280 |
| Jan 23, 2026 | 324.66 | 325.63 | 320.50 | 321.43 | 321.43 | -3.43% | 8 |
| Jan 22, 2026 | 328.03 | 332.83 | 328.03 | 332.83 | 332.83 | 1.44% | 1 |
| Jan 21, 2026 | 328.47 | 330.34 | 326.57 | 328.12 | 328.12 | 2.15% | 12 |
| Jan 20, 2026 | 320.15 | 330.12 | 320.15 | 321.21 | 321.21 | -1.67% | 28 |
| Jan 16, 2026 | 326.00 | 326.66 | 323.27 | 326.66 | 326.66 | 1.48% | 2,157 |
| Jan 15, 2026 | 324.83 | 324.83 | 310.39 | 321.89 | 321.89 | 2.76% | 18 |
| Jan 14, 2026 | 306.25 | 313.88 | 306.25 | 313.25 | 313.25 | 0.85% | 5 |
| Jan 13, 2026 | 311.76 | 311.76 | 310.61 | 310.61 | 310.61 | 0.25% | 10 |
| Jan 12, 2026 | 310.59 | 310.59 | 303.50 | 309.84 | 309.84 | 0.25% | 3 |
| Jan 9, 2026 | 314.05 | 314.05 | 308.73 | 309.08 | 309.08 | 0.09% | 5 |
| Jan 8, 2026 | 309.27 | 309.27 | 308.79 | 308.79 | 308.79 | 0.64% | 5 |
| Jan 7, 2026 | 310.31 | 310.31 | 306.83 | 306.83 | 306.83 | 1.65% | 7 |
| Jan 6, 2026 | 309.00 | 310.40 | 299.96 | 301.84 | 301.84 | 0.08% | 10 |
| Jan 5, 2026 | 288.93 | 302.72 | 288.93 | 301.61 | 301.61 | 3.60% | 114 |
| Jan 2, 2026 | 287.07 | 291.12 | 287.07 | 291.12 | 291.12 | 0.41% | 3 |
| Dec 31, 2025 | 288.60 | 289.92 | 288.60 | 289.92 | 289.92 | 0.36% | - |
| Dec 30, 2025 | 290.18 | 290.18 | 288.32 | 288.88 | 288.88 | -0.79% | 49 |
| Dec 29, 2025 | 295.74 | 296.79 | 291.17 | 291.17 | 291.17 | -0.14% | 56 |
| Dec 24, 2025 | 293.56 | 293.57 | 291.59 | 291.59 | 291.59 | 0.55% | 18 |
| Dec 23, 2025 | 288.87 | 291.03 | 280.72 | 290.00 | 290.00 | 1.92% | 36 |
| Dec 22, 2025 | 277.18 | 285.14 | 277.18 | 284.55 | 284.55 | 1.87% | 11 |
| Dec 19, 2025 | 278.80 | 279.33 | 274.37 | 279.33 | 279.33 | 1.10% | 63 |
| Dec 18, 2025 | 279.03 | 279.03 | 276.30 | 276.30 | 276.30 | 2.21% | 1 |
| Dec 17, 2025 | 271.86 | 271.86 | 270.28 | 270.31 | 270.31 | -0.58% | 59 |
| Dec 16, 2025 | 272.87 | 283.00 | 271.90 | 271.90 | 271.90 | -2.33% | 21 |
| Dec 15, 2025 | 277.65 | 282.91 | 275.32 | 278.40 | 278.40 | 0.43% | 217 |
| Dec 12, 2025 | 283.81 | 283.81 | 276.83 | 277.20 | 277.20 | -1.21% | 13 |
| Dec 11, 2025 | 280.00 | 281.76 | 277.84 | 280.60 | 280.60 | 1.78% | 72 |
| Dec 10, 2025 | 272.51 | 275.69 | 272.51 | 275.69 | 275.69 | 0.01% | 10 |
| Dec 9, 2025 | 275.67 | 275.67 | 275.67 | 275.67 | 275.67 | 1.99% | 3 |
| Dec 8, 2025 | 274.00 | 274.00 | 270.30 | 270.30 | 270.30 | -1.21% | 3 |
| Dec 5, 2025 | 265.47 | 274.16 | 265.47 | 273.62 | 273.62 | 0.39% | 12 |
| Dec 4, 2025 | 273.66 | 275.00 | 271.80 | 272.57 | 272.57 | 2.32% | 10 |
| Dec 3, 2025 | 266.39 | 266.39 | 266.39 | 266.39 | 266.39 | -1.34% | 2 |
| Dec 2, 2025 | 267.23 | 270.00 | 267.23 | 270.00 | 270.00 | -0.21% | 3 |
| Dec 1, 2025 | 270.45 | 270.58 | 270.35 | 270.58 | 270.58 | 0.44% | 25 |