Affiliated Managers Group, Inc. (LON:0HAQ)
London · Delayed Price · Currency is GBP · Price in USD 269.30
-4.30 (-1.57%)
At close: Mar 27, 2026
LON:0HAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 276.64 | 276.64 | 269.30 | 269.30 | 269.30 | -1.57% | 2 |
| Mar 26, 2026 | 272.70 | 273.60 | 272.70 | 273.60 | 273.60 | -2.91% | 5 |
| Mar 25, 2026 | 286.08 | 286.08 | 281.16 | 281.80 | 281.80 | 1.33% | 74 |
| Mar 24, 2026 | 274.49 | 278.11 | 271.59 | 278.11 | 278.11 | -0.37% | 30 |
| Mar 23, 2026 | 281.31 | 290.30 | 279.07 | 279.13 | 279.13 | -0.24% | 5 |
| Mar 20, 2026 | 279.79 | 279.79 | 279.79 | 279.79 | 279.79 | 1.18% | 3 |
| Mar 19, 2026 | 283.59 | 283.59 | 276.52 | 276.52 | 276.52 | 0.01% | 3 |
| Mar 18, 2026 | 287.32 | 287.32 | 276.10 | 276.48 | 276.48 | -1.65% | 7 |
| Mar 17, 2026 | 280.14 | 283.14 | 280.14 | 281.11 | 281.11 | 1.36% | 4 |
| Mar 16, 2026 | 278.27 | 283.74 | 270.69 | 277.34 | 277.34 | 1.00% | 4 |
| Mar 13, 2026 | 270.24 | 274.60 | 270.24 | 274.60 | 274.60 | 1.57% | 3 |
| Mar 12, 2026 | 279.49 | 286.14 | 269.37 | 270.36 | 270.36 | -2.77% | 20 |
| Mar 11, 2026 | 276.87 | 278.05 | 276.87 | 278.05 | 278.05 | -1.52% | 26 |
| Mar 10, 2026 | 282.35 | 282.35 | 282.35 | 282.35 | 282.35 | 1.42% | 2 |
| Mar 9, 2026 | 283.70 | 283.70 | 271.64 | 278.40 | 278.40 | -3.16% | 124 |
| Mar 6, 2026 | 291.26 | 291.26 | 280.00 | 287.47 | 287.47 | -4.46% | 1 |
| Mar 5, 2026 | 301.87 | 304.87 | 296.59 | 300.88 | 300.88 | -0.85% | 470 |
| Mar 4, 2026 | 319.00 | 319.00 | 303.46 | 303.46 | 303.46 | 0.43% | 36 |
| Mar 3, 2026 | 306.78 | 315.57 | 297.00 | 302.17 | 302.17 | -2.34% | 139 |
| Mar 2, 2026 | 309.39 | 309.39 | 309.39 | 309.39 | 309.39 | 0.73% | 1 |
| Feb 27, 2026 | 301.95 | 307.67 | 301.95 | 307.14 | 307.14 | -2.04% | 3 |
| Feb 26, 2026 | 307.49 | 320.00 | 306.02 | 313.54 | 313.54 | 1.24% | 13 |
| Feb 25, 2026 | 301.74 | 314.41 | 294.74 | 309.71 | 309.71 | 3.29% | 16 |
| Feb 24, 2026 | 288.54 | 301.00 | 288.54 | 299.83 | 299.83 | 4.31% | 49 |
| Feb 23, 2026 | 289.00 | 289.81 | 280.67 | 287.44 | 287.44 | -1.39% | 46 |
| Feb 20, 2026 | 323.34 | 327.31 | 285.93 | 291.51 | 291.50 | -9.59% | 223 |
| Feb 19, 2026 | 323.89 | 327.39 | 322.44 | 322.44 | 322.43 | -2.12% | 11 |
| Feb 18, 2026 | 335.08 | 335.50 | 327.98 | 329.41 | 329.40 | 2.19% | 105 |
| Feb 17, 2026 | 332.00 | 338.36 | 322.34 | 322.34 | 322.33 | 0.68% | 23 |
| Feb 13, 2026 | 330.38 | 337.97 | 315.00 | 320.16 | 320.15 | -1.50% | 1,766 |
| Feb 12, 2026 | 315.00 | 327.47 | 301.00 | 325.04 | 325.03 | 10.20% | 79 |
| Feb 11, 2026 | 304.65 | 304.65 | 289.17 | 294.97 | 294.96 | -4.13% | 734 |
| Feb 10, 2026 | 302.91 | 307.91 | 301.34 | 307.68 | 307.67 | -0.10% | 12 |
| Feb 9, 2026 | 310.26 | 313.00 | 303.63 | 308.00 | 307.99 | 2.88% | 16 |
| Feb 6, 2026 | 316.57 | 316.57 | 299.38 | 299.38 | 299.37 | -0.67% | 31 |
| Feb 5, 2026 | 304.01 | 309.80 | 295.99 | 301.41 | 301.40 | -3.09% | 59 |
| Feb 4, 2026 | 306.42 | 311.02 | 306.42 | 311.02 | 311.01 | 2.43% | 58 |
| Feb 3, 2026 | 314.63 | 320.11 | 303.50 | 303.65 | 303.64 | -4.20% | 149 |
| Feb 2, 2026 | 310.00 | 316.95 | 310.00 | 316.95 | 316.94 | 1.75% | 14 |
| Jan 30, 2026 | 308.84 | 314.01 | 308.84 | 311.50 | 311.49 | -0.54% | 5 |
| Jan 29, 2026 | 317.60 | 319.52 | 310.15 | 313.19 | 313.18 | 0.21% | 14 |
| Jan 28, 2026 | 311.80 | 314.91 | 305.11 | 312.54 | 312.53 | 1.68% | 10 |
| Jan 27, 2026 | 317.41 | 317.41 | 305.00 | 307.36 | 307.35 | -2.44% | 77 |
| Jan 26, 2026 | 320.26 | 324.28 | 309.14 | 315.05 | 315.04 | -1.98% | 280 |
| Jan 23, 2026 | 324.66 | 325.63 | 320.50 | 321.43 | 321.42 | -3.43% | 8 |
| Jan 22, 2026 | 328.03 | 332.83 | 328.03 | 332.83 | 332.82 | 1.44% | 1 |
| Jan 21, 2026 | 328.47 | 330.34 | 326.57 | 328.12 | 328.10 | 2.15% | 12 |
| Jan 20, 2026 | 320.15 | 330.12 | 320.15 | 321.21 | 321.20 | -1.67% | 28 |
| Jan 16, 2026 | 326.00 | 326.66 | 323.27 | 326.66 | 326.65 | 1.48% | 2,157 |
| Jan 15, 2026 | 324.83 | 324.83 | 310.39 | 321.89 | 321.88 | 2.76% | 18 |