Affiliated Managers Group, Inc. (LON:0HAQ)
London · Delayed Price · Currency is GBP · Price in USD 355.90
-2.01 (-0.56%)
At close: Sep 11, 2026
LON:0HAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 365.95 | 365.95 | 352.26 | 355.90 | 355.90 | -0.56% | 15 |
| Sep 10, 2026 | 357.06 | 364.20 | 342.99 | 357.91 | 357.91 | 0.25% | 7 |
| Sep 9, 2026 | 370.00 | 370.00 | 351.30 | 357.00 | 357.00 | -1.39% | 50 |
| Sep 8, 2026 | 386.40 | 386.40 | 357.86 | 362.03 | 362.03 | -2.18% | 981 |
| Sep 4, 2026 | 369.40 | 370.37 | 367.67 | 370.10 | 370.10 | 0.55% | 7 |
| Sep 3, 2026 | 354.06 | 377.84 | 354.06 | 368.08 | 368.08 | 0.28% | 4 |
| Sep 2, 2026 | 364.77 | 372.68 | 364.77 | 367.05 | 367.05 | 0.88% | 101 |
| Sep 1, 2026 | 356.96 | 372.48 | 356.96 | 363.85 | 363.85 | -1.51% | 49 |
| Aug 31, 2026 | 378.28 | 384.93 | 368.69 | 369.42 | 369.42 | -0.41% | 13 |
| Aug 28, 2026 | 371.69 | 373.39 | 367.04 | 370.94 | 370.94 | -0.83% | 71 |
| Aug 27, 2026 | 362.80 | 374.05 | 362.80 | 374.05 | 374.05 | 0.51% | 43 |
| Aug 26, 2026 | 371.12 | 372.15 | 368.22 | 372.15 | 372.15 | 1.94% | 10 |
| Aug 25, 2026 | 365.00 | 365.06 | 355.01 | 365.06 | 365.06 | 1.73% | 7 |
| Aug 24, 2026 | 355.72 | 370.25 | 355.72 | 358.84 | 358.84 | -0.62% | 481 |
| Aug 21, 2026 | 362.52 | 362.52 | 358.08 | 361.09 | 361.09 | 2.24% | 2 |
| Aug 20, 2026 | 347.33 | 358.53 | 347.33 | 353.17 | 353.17 | -1.62% | 3 |
| Aug 19, 2026 | 365.76 | 369.74 | 358.98 | 358.98 | 358.98 | -2.17% | 53 |
| Aug 18, 2026 | 375.99 | 375.99 | 363.75 | 366.96 | 366.96 | -1.40% | 325 |
| Aug 17, 2026 | 374.37 | 374.59 | 370.76 | 372.17 | 372.17 | 0.12% | 9 |
| Aug 14, 2026 | 370.75 | 372.09 | 358.53 | 371.74 | 371.74 | 1.71% | 9 |
| Aug 13, 2026 | 369.74 | 369.74 | 362.42 | 365.51 | 365.51 | 0.56% | 23 |
| Aug 12, 2026 | 370.54 | 370.54 | 358.24 | 363.46 | 363.46 | -0.36% | 7 |
| Aug 11, 2026 | 356.56 | 379.19 | 356.56 | 364.78 | 364.78 | -1.21% | 7 |
| Aug 10, 2026 | 370.08 | 374.49 | 368.46 | 369.26 | 369.26 | -0.49% | 22 |
| Aug 7, 2026 | 372.00 | 378.99 | 370.71 | 371.07 | 371.06 | -1.23% | 3 |
| Aug 6, 2026 | 366.63 | 389.88 | 366.63 | 375.70 | 375.69 | -1.20% | 19 |
| Aug 5, 2026 | 394.91 | 394.91 | 380.28 | 380.28 | 380.27 | -1.06% | 6 |
| Aug 4, 2026 | 384.97 | 394.46 | 376.88 | 384.35 | 384.34 | 1.95% | 19 |
| Aug 3, 2026 | 375.23 | 380.24 | 366.82 | 376.99 | 376.98 | 1.05% | 43 |
| Jul 31, 2026 | 375.84 | 375.84 | 358.64 | 373.06 | 373.05 | 0.08% | 3 |
| Jul 30, 2026 | 380.00 | 380.00 | 364.13 | 372.77 | 372.76 | 1.90% | 9 |
| Jul 29, 2026 | 372.64 | 372.64 | 359.89 | 365.81 | 365.80 | 0.79% | 61 |
| Jul 28, 2026 | 358.38 | 375.84 | 358.38 | 362.93 | 362.92 | 0.15% | 4 |
| Jul 27, 2026 | 361.66 | 367.57 | 358.08 | 362.39 | 362.38 | 2.09% | 252 |
| Jul 24, 2026 | 337.56 | 357.06 | 337.56 | 354.98 | 354.97 | 2.39% | 85 |
| Jul 23, 2026 | 344.53 | 355.82 | 340.34 | 346.68 | 346.67 | -1.17% | 3 |
| Jul 22, 2026 | 351.24 | 357.60 | 340.36 | 350.77 | 350.76 | 6.32% | 25 |
| Jul 21, 2026 | 368.26 | 373.93 | 322.69 | 329.91 | 329.90 | -10.83% | 42 |
| Jul 20, 2026 | 376.99 | 376.99 | 363.88 | 369.98 | 369.97 | -0.58% | 63 |
| Jul 17, 2026 | 364.71 | 375.08 | 363.74 | 372.15 | 372.14 | -0.89% | 60 |
| Jul 16, 2026 | 375.56 | 385.18 | 371.43 | 375.49 | 375.48 | -0.48% | 6 |
| Jul 15, 2026 | 379.27 | 382.75 | 374.99 | 377.30 | 377.29 | 3.48% | 205 |
| Jul 14, 2026 | 367.37 | 368.53 | 364.00 | 364.61 | 364.60 | 1.56% | 8 |
| Jul 13, 2026 | 363.84 | 370.15 | 359.00 | 359.00 | 358.99 | -2.64% | 15 |
| Jul 10, 2026 | 369.99 | 371.83 | 361.51 | 368.72 | 368.71 | 0.74% | 128 |
| Jul 9, 2026 | 359.98 | 366.01 | 357.19 | 366.01 | 366.00 | 2.73% | 11 |
| Jul 8, 2026 | 356.01 | 361.74 | 353.92 | 356.28 | 356.27 | -0.38% | 10 |
| Jul 7, 2026 | 353.15 | 364.79 | 351.27 | 357.62 | 357.61 | 1.16% | 21 |
| Jul 6, 2026 | 345.55 | 355.77 | 336.75 | 353.52 | 353.51 | 3.91% | 34 |
| Jul 2, 2026 | 342.24 | 346.69 | 334.74 | 340.22 | 340.21 | -2.24% | 29 |