Affiliated Managers Group, Inc. (LON:0HAQ)
London · Delayed Price · Currency is GBP · Price in USD 333.90
+27.23 (8.88%)
At close: Jun 4, 2026
LON:0HAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 318.00 | 335.53 | 313.80 | 333.90 | 333.90 | 8.88% | 8 |
| Jun 3, 2026 | 311.00 | 313.10 | 301.83 | 306.67 | 306.67 | -1.17% | 14 |
| Jun 2, 2026 | 306.99 | 310.30 | 302.95 | 310.30 | 310.30 | 2.60% | 12 |
| Jun 1, 2026 | 308.54 | 309.50 | 298.37 | 302.44 | 302.44 | -0.82% | 231 |
| May 29, 2026 | 301.70 | 310.13 | 301.70 | 304.95 | 304.95 | 0.21% | 562 |
| May 28, 2026 | 307.59 | 315.34 | 304.30 | 304.30 | 304.30 | -1.09% | 21 |
| May 27, 2026 | 314.99 | 315.79 | 305.39 | 307.66 | 307.66 | 0.15% | 66 |
| May 26, 2026 | 306.98 | 310.84 | 303.72 | 307.20 | 307.20 | 2.09% | 7 |
| May 22, 2026 | 302.63 | 306.45 | 297.28 | 300.92 | 300.92 | -1.21% | 10 |
| May 21, 2026 | 302.73 | 304.61 | 302.73 | 304.61 | 304.61 | 0.44% | 5 |
| May 20, 2026 | 295.93 | 303.28 | 295.93 | 303.28 | 303.28 | 1.96% | 13 |
| May 19, 2026 | 290.45 | 297.44 | 290.45 | 297.44 | 297.44 | -0.65% | 3 |
| May 18, 2026 | 296.44 | 299.40 | 287.00 | 299.40 | 299.40 | 1.80% | 5 |
| May 15, 2026 | 295.95 | 297.36 | 294.12 | 294.12 | 294.12 | -3.04% | 16 |
| May 14, 2026 | 308.99 | 308.99 | 299.74 | 303.34 | 303.34 | 0.87% | 17 |
| May 13, 2026 | 305.00 | 305.00 | 296.31 | 300.72 | 300.72 | - | 8 |
| May 12, 2026 | 309.00 | 310.00 | 298.56 | 300.72 | 300.72 | -1.64% | 16 |
| May 11, 2026 | 303.99 | 307.04 | 298.36 | 305.72 | 305.72 | 2.71% | 9 |
| May 8, 2026 | 305.99 | 305.99 | 293.54 | 297.67 | 297.66 | -1.16% | 5 |
| May 7, 2026 | 302.92 | 311.31 | 300.45 | 301.17 | 301.16 | -1.37% | 205 |
| May 6, 2026 | 307.41 | 310.15 | 297.12 | 305.34 | 305.33 | 0.80% | 133 |
| May 5, 2026 | 295.05 | 306.48 | 290.01 | 302.92 | 302.91 | 2.43% | 12 |
| May 4, 2026 | 293.52 | 305.46 | 293.52 | 295.74 | 295.73 | 1.84% | 32 |
| May 1, 2026 | 303.87 | 317.75 | 290.41 | 290.41 | 290.40 | -0.81% | 11 |
| Apr 30, 2026 | 291.90 | 293.69 | 284.11 | 292.77 | 292.76 | -0.31% | 6 |
| Apr 29, 2026 | 295.76 | 295.76 | 291.34 | 293.67 | 293.66 | 0.58% | 6 |
| Apr 28, 2026 | 294.13 | 297.00 | 291.87 | 291.98 | 291.97 | -0.41% | 5 |
| Apr 27, 2026 | 290.11 | 294.10 | 285.00 | 293.19 | 293.18 | 1.07% | 11 |
| Apr 24, 2026 | 283.83 | 290.09 | 280.70 | 290.09 | 290.08 | 2.30% | 11 |
| Apr 23, 2026 | 301.15 | 301.15 | 272.73 | 283.56 | 283.55 | -6.36% | 13 |
| Apr 22, 2026 | 306.57 | 306.57 | 302.00 | 302.81 | 302.80 | -0.79% | 3 |
| Apr 21, 2026 | 304.19 | 306.12 | 303.13 | 305.22 | 305.21 | 1.98% | 1 |
| Apr 20, 2026 | 293.00 | 301.43 | 288.27 | 299.30 | 299.29 | 1.22% | 9 |
| Apr 17, 2026 | 301.87 | 304.75 | 295.03 | 295.69 | 295.68 | -0.71% | 130 |
| Apr 16, 2026 | 304.82 | 306.99 | 297.68 | 297.79 | 297.78 | -1.55% | 3 |
| Apr 15, 2026 | 309.70 | 309.70 | 299.91 | 302.49 | 302.48 | -0.72% | 3 |
| Apr 14, 2026 | 290.00 | 305.58 | 290.00 | 304.69 | 304.68 | 5.88% | 32 |
| Apr 13, 2026 | 285.00 | 287.78 | 275.94 | 287.78 | 287.77 | 1.40% | 11 |
| Apr 10, 2026 | 283.95 | 288.77 | 283.20 | 283.81 | 283.80 | -2.07% | 62 |
| Apr 9, 2026 | 288.31 | 297.23 | 283.41 | 289.82 | 289.81 | 0.88% | 16 |
| Apr 8, 2026 | 274.51 | 287.29 | 274.51 | 287.29 | 287.28 | 6.57% | 3 |
| Apr 7, 2026 | 273.17 | 273.17 | 269.57 | 269.57 | 269.56 | 5.50% | 2 |
| Apr 2, 2026 | 273.91 | 273.91 | 255.51 | 255.51 | 255.50 | -10.34% | 11 |
| Apr 1, 2026 | 284.99 | 284.99 | 284.99 | 284.99 | 284.98 | 2.22% | 2 |
| Mar 31, 2026 | 272.19 | 278.80 | 266.89 | 278.80 | 278.79 | 2.59% | 5 |
| Mar 30, 2026 | 268.52 | 280.00 | 268.52 | 271.75 | 271.74 | 0.91% | 4 |
| Mar 27, 2026 | 276.64 | 276.64 | 269.30 | 269.30 | 269.29 | -1.57% | 2 |
| Mar 26, 2026 | 272.70 | 273.60 | 272.70 | 273.60 | 273.59 | -2.91% | 5 |
| Mar 25, 2026 | 286.08 | 286.08 | 281.16 | 281.80 | 281.79 | 1.33% | 74 |
| Mar 24, 2026 | 274.49 | 278.11 | 271.59 | 278.11 | 278.10 | -0.37% | 30 |