Affiliated Managers Group, Inc. (LON:0HAQ)
London · Delayed Price · Currency is GBP · Price in USD 290.00
+5.45 (1.92%)
At close: Dec 23, 2025
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 266.97 | 269.40 | 266.97 | 269.40 | 269.40 | -0.16% | 16 |
| Nov 26, 2025 | 267.01 | 269.82 | 267.01 | 269.82 | 269.82 | 2.20% | 48 |
| Nov 25, 2025 | 265.79 | 265.79 | 262.89 | 264.01 | 264.01 | 0.65% | 31 |
| Nov 24, 2025 | 263.69 | 263.69 | 258.75 | 262.31 | 262.31 | 2.14% | 3 |
| Nov 21, 2025 | 253.11 | 260.86 | 249.72 | 256.82 | 256.82 | 0.89% | 164 |
| Nov 20, 2025 | 256.67 | 260.65 | 254.56 | 254.56 | 254.56 | 1.02% | 132 |
| Nov 19, 2025 | 253.67 | 253.67 | 248.06 | 252.00 | 252.00 | 1.52% | 265 |
| Nov 18, 2025 | 245.52 | 248.23 | 245.52 | 248.23 | 248.23 | -2.34% | 2 |
| Nov 17, 2025 | 258.33 | 258.77 | 254.18 | 254.18 | 254.18 | -1.72% | 85 |
| Nov 14, 2025 | 254.90 | 259.44 | 254.90 | 258.64 | 258.64 | -0.14% | 20 |
| Nov 13, 2025 | 261.79 | 262.82 | 259.00 | 259.00 | 259.00 | -1.43% | 5 |
| Nov 12, 2025 | 261.90 | 262.75 | 261.90 | 262.75 | 262.74 | 1.13% | 6 |
| Nov 11, 2025 | 259.83 | 259.83 | 259.81 | 259.81 | 259.80 | -0.82% | 17 |
| Nov 10, 2025 | 261.00 | 261.95 | 259.99 | 261.95 | 261.94 | 1.02% | 2 |
| Nov 6, 2025 | 259.15 | 260.02 | 257.20 | 259.30 | 259.29 | 1.27% | 25 |
| Nov 5, 2025 | 250.08 | 258.56 | 250.08 | 256.06 | 256.05 | 0.42% | 88 |
| Nov 4, 2025 | 266.56 | 266.56 | 250.24 | 255.00 | 254.99 | 0.16% | 30 |
| Nov 3, 2025 | 247.30 | 256.37 | 241.63 | 254.60 | 254.59 | 6.84% | 35 |
| Oct 31, 2025 | 236.96 | 242.15 | 235.20 | 238.29 | 238.28 | -0.21% | 13 |
| Oct 30, 2025 | 238.78 | 238.78 | 238.78 | 238.78 | 238.77 | -0.15% | 3 |
| Oct 29, 2025 | 239.30 | 239.30 | 239.15 | 239.15 | 239.14 | -0.53% | 2 |
| Oct 28, 2025 | 240.43 | 240.43 | 240.43 | 240.43 | 240.42 | -1.41% | - |
| Oct 27, 2025 | 243.76 | 243.86 | 243.76 | 243.86 | 243.85 | 1.39% | 4 |
| Oct 24, 2025 | 241.35 | 241.35 | 240.51 | 240.51 | 240.50 | 0.49% | - |
| Oct 23, 2025 | 235.57 | 239.33 | 235.57 | 239.33 | 239.32 | -1.91% | 21 |
| Oct 22, 2025 | 243.99 | 243.99 | 243.99 | 243.99 | 243.98 | 0.41% | - |
| Oct 21, 2025 | 248.18 | 248.18 | 243.00 | 243.00 | 242.99 | 2.56% | 22 |
| Oct 20, 2025 | 235.96 | 237.21 | 235.47 | 236.94 | 236.93 | -0.63% | 15 |
| Oct 16, 2025 | 238.45 | 238.45 | 238.45 | 238.45 | 238.44 | -1.21% | 1 |
| Oct 14, 2025 | 241.37 | 241.37 | 241.37 | 241.37 | 241.36 | 2.88% | 6 |
| Oct 13, 2025 | 227.30 | 235.15 | 227.30 | 234.61 | 234.60 | -1.98% | 34 |
| Oct 10, 2025 | 243.05 | 243.32 | 239.34 | 239.34 | 239.33 | -1.10% | 6 |
| Oct 9, 2025 | 242.30 | 243.13 | 242.00 | 242.00 | 241.99 | -0.81% | 23 |