Affiliated Managers Group, Inc. (LON:0HAQ)
London · Delayed Price · Currency is GBP · Price in USD 369.98
-2.17 (-0.58%)
At close: Jul 20, 2026
LON:0HAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 368.26 | 373.93 | 363.97 | 372.36 | 372.36 | 0.64% | 182 |
| Jul 20, 2026 | 376.99 | 376.99 | 363.88 | 369.98 | 369.98 | -0.58% | 63 |
| Jul 17, 2026 | 364.71 | 375.08 | 363.74 | 372.15 | 372.15 | -0.89% | 60 |
| Jul 16, 2026 | 375.56 | 385.18 | 371.43 | 375.49 | 375.49 | -0.48% | 6 |
| Jul 15, 2026 | 379.27 | 382.75 | 374.99 | 377.30 | 377.30 | 3.48% | 205 |
| Jul 14, 2026 | 367.37 | 368.53 | 364.00 | 364.61 | 364.61 | 1.56% | 8 |
| Jul 13, 2026 | 363.84 | 370.15 | 359.00 | 359.00 | 359.00 | -2.64% | 15 |
| Jul 10, 2026 | 369.99 | 371.83 | 361.51 | 368.72 | 368.72 | 0.74% | 128 |
| Jul 9, 2026 | 359.98 | 366.01 | 357.19 | 366.01 | 366.01 | 2.73% | 11 |
| Jul 8, 2026 | 356.01 | 361.74 | 353.92 | 356.28 | 356.28 | -0.38% | 10 |
| Jul 7, 2026 | 353.15 | 364.79 | 351.27 | 357.62 | 357.62 | 1.16% | 21 |
| Jul 6, 2026 | 345.55 | 355.77 | 336.75 | 353.52 | 353.52 | 3.91% | 34 |
| Jul 2, 2026 | 342.24 | 346.69 | 334.74 | 340.22 | 340.22 | -2.24% | 29 |
| Jul 1, 2026 | 330.41 | 348.02 | 330.41 | 348.02 | 348.02 | 1.40% | 173 |
| Jun 30, 2026 | 344.33 | 352.91 | 343.23 | 343.23 | 343.23 | 2.15% | 20 |
| Jun 29, 2026 | 349.97 | 349.97 | 335.09 | 335.99 | 335.99 | -2.08% | 22 |
| Jun 26, 2026 | 350.02 | 350.02 | 335.13 | 343.13 | 343.13 | 1.01% | 36 |
| Jun 25, 2026 | 348.23 | 348.23 | 339.67 | 339.70 | 339.70 | -0.54% | 21 |
| Jun 24, 2026 | 350.08 | 355.00 | 337.51 | 341.56 | 341.56 | -3.52% | 123 |
| Jun 23, 2026 | 346.17 | 365.82 | 346.17 | 354.02 | 354.02 | -1.17% | 22 |
| Jun 22, 2026 | 354.94 | 361.00 | 349.56 | 358.22 | 358.22 | 1.62% | 23 |
| Jun 18, 2026 | 363.36 | 363.36 | 352.51 | 352.51 | 352.51 | -2.61% | 30 |
| Jun 17, 2026 | 359.21 | 364.03 | 353.96 | 361.96 | 361.96 | 0.91% | 4 |
| Jun 16, 2026 | 363.35 | 363.35 | 343.12 | 358.70 | 358.70 | 0.80% | 11 |
| Jun 15, 2026 | 359.30 | 365.62 | 352.16 | 355.86 | 355.86 | 0.22% | 16 |
| Jun 12, 2026 | 353.08 | 356.53 | 347.10 | 355.07 | 355.07 | 5.18% | 56 |
| Jun 11, 2026 | 341.13 | 347.99 | 335.54 | 337.59 | 337.59 | -0.65% | 365 |
| Jun 10, 2026 | 345.00 | 351.89 | 339.49 | 339.79 | 339.79 | -0.26% | 2 |
| Jun 9, 2026 | 339.53 | 348.15 | 333.01 | 340.66 | 340.66 | -0.12% | 29 |
| Jun 8, 2026 | 338.00 | 343.35 | 335.00 | 341.08 | 341.08 | 1.78% | 64 |
| Jun 5, 2026 | 345.24 | 345.24 | 328.00 | 335.13 | 335.13 | 0.37% | 136 |
| 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 |