Affiliated Managers Group, Inc. (LON:0HAQ)
London · Delayed Price · Currency is GBP · Price in USD 298.07
-2.65 (-0.88%)
At close: May 13, 2026
LON:0HAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 305.00 | 305.00 | 297.05 | 298.07 | 298.07 | -0.88% | 5 |
| 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 | 2.70% | 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 |
| Mar 23, 2026 | 281.31 | 290.30 | 279.07 | 279.13 | 279.12 | -0.24% | 5 |
| Mar 20, 2026 | 279.79 | 279.79 | 279.79 | 279.79 | 279.78 | 1.18% | 3 |
| Mar 19, 2026 | 283.59 | 283.59 | 276.52 | 276.52 | 276.51 | 0.01% | 3 |
| Mar 18, 2026 | 287.32 | 287.32 | 276.10 | 276.48 | 276.47 | -1.65% | 7 |
| Mar 17, 2026 | 280.14 | 283.14 | 280.14 | 281.11 | 281.10 | 1.36% | 4 |
| Mar 16, 2026 | 278.27 | 283.74 | 270.69 | 277.34 | 277.33 | 1.00% | 4 |
| Mar 13, 2026 | 270.24 | 274.60 | 270.24 | 274.60 | 274.59 | 1.57% | 3 |
| Mar 12, 2026 | 279.49 | 286.14 | 269.37 | 270.36 | 270.35 | -2.77% | 20 |
| Mar 11, 2026 | 276.87 | 278.05 | 276.87 | 278.05 | 278.04 | -1.52% | 26 |
| Mar 10, 2026 | 282.35 | 282.35 | 282.35 | 282.35 | 282.34 | 1.42% | 2 |
| Mar 9, 2026 | 283.70 | 283.70 | 271.64 | 278.40 | 278.39 | -3.16% | 124 |
| Mar 6, 2026 | 291.26 | 291.26 | 280.00 | 287.47 | 287.46 | -4.46% | 1 |
| Mar 5, 2026 | 301.87 | 304.87 | 296.59 | 300.88 | 300.87 | -0.85% | 470 |
| Mar 4, 2026 | 319.00 | 319.00 | 303.46 | 303.46 | 303.45 | 0.43% | 36 |
| Mar 3, 2026 | 306.78 | 315.57 | 297.00 | 302.17 | 302.15 | -2.34% | 139 |