Affiliated Managers Group, Inc. (LON:0HAQ)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 400.19
+19.33 (5.08%)
At close: Nov 10, 2026
LON:0HAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 383.80 | 405.49 | 383.80 | 400.19 | 400.19 | 5.08% | 9 |
| Nov 9, 2026 | 377.00 | 381.10 | 362.90 | 380.86 | 380.86 | 6.51% | 257 |
| Nov 6, 2026 | 347.74 | 358.57 | 347.62 | 357.58 | 357.58 | 2.39% | 303 |
| Nov 5, 2026 | 364.49 | 368.98 | 349.24 | 349.24 | 349.24 | -2.81% | 17 |
| Nov 4, 2026 | 374.90 | 381.00 | 352.95 | 359.33 | 359.33 | -3.91% | 46 |
| Nov 3, 2026 | 358.23 | 374.77 | 358.23 | 373.94 | 373.94 | -3.60% | 45 |
| Nov 2, 2026 | 393.01 | 393.01 | 384.00 | 387.89 | 387.89 | 2.22% | 23 |
| Oct 30, 2026 | 396.09 | 397.51 | 370.00 | 379.48 | 379.48 | -4.26% | 54 |
| Oct 29, 2026 | 403.75 | 403.75 | 394.29 | 396.37 | 396.37 | 1.16% | 61 |
| Oct 28, 2026 | 390.81 | 399.15 | 383.05 | 391.83 | 391.83 | -0.67% | 54 |
| Oct 27, 2026 | 396.99 | 396.99 | 390.19 | 394.47 | 394.47 | 0.20% | 48 |
| Oct 26, 2026 | 393.11 | 397.14 | 390.99 | 393.69 | 393.69 | 0.38% | 68 |
| Oct 23, 2026 | 391.66 | 395.48 | 380.25 | 392.20 | 392.20 | -0.55% | 8 |
| Oct 22, 2026 | 382.99 | 396.28 | 382.99 | 394.38 | 394.38 | 0.01% | 5 |
| Oct 21, 2026 | 392.62 | 394.68 | 392.12 | 394.34 | 394.34 | 0.18% | 11 |
| Oct 20, 2026 | 388.25 | 393.62 | 382.20 | 393.62 | 393.62 | 1.90% | 2 |
| Oct 19, 2026 | 392.47 | 392.91 | 382.99 | 386.28 | 386.28 | 0.59% | 10 |
| Oct 16, 2026 | 386.99 | 389.87 | 384.03 | 384.03 | 384.03 | 1.02% | 22 |
| Oct 15, 2026 | 371.00 | 380.16 | 371.00 | 380.16 | 380.16 | 1.53% | 41 |
| Oct 14, 2026 | 385.28 | 385.28 | 374.00 | 374.42 | 374.42 | -0.59% | 21 |
| Oct 13, 2026 | 393.21 | 393.21 | 375.18 | 376.65 | 376.65 | -2.24% | 388 |
| Oct 12, 2026 | 386.77 | 395.00 | 385.30 | 385.30 | 385.30 | -0.06% | 81 |
| Oct 9, 2026 | 400.09 | 400.09 | 384.95 | 385.51 | 385.51 | -0.88% | 77 |
| Oct 8, 2026 | 381.50 | 388.92 | 376.99 | 388.92 | 388.92 | 3.81% | 26 |
| Oct 7, 2026 | 382.25 | 382.25 | 370.87 | 374.63 | 374.63 | -0.87% | 94 |
| Oct 6, 2026 | 397.00 | 397.00 | 376.04 | 377.92 | 377.92 | 1.95% | 9 |
| Oct 5, 2026 | 379.74 | 379.74 | 369.46 | 370.70 | 370.70 | -1.24% | 232 |
| Oct 2, 2026 | 378.99 | 381.09 | 374.29 | 375.35 | 375.35 | 0.41% | 16 |
| Oct 1, 2026 | 365.00 | 374.58 | 352.34 | 373.83 | 373.83 | 1.90% | 49 |
| Sep 30, 2026 | 362.85 | 382.77 | 362.85 | 366.87 | 366.87 | -0.39% | 11 |
| Sep 29, 2026 | 364.66 | 374.93 | 364.66 | 368.31 | 368.31 | -0.54% | 27 |
| Sep 28, 2026 | 378.99 | 378.99 | 370.00 | 370.30 | 370.30 | -1.55% | 24 |
| Sep 25, 2026 | 377.13 | 378.36 | 372.55 | 376.14 | 376.14 | 1.84% | 244 |
| Sep 24, 2026 | 366.78 | 379.31 | 358.00 | 369.34 | 369.34 | -0.01% | 16 |
| Sep 23, 2026 | 355.00 | 369.36 | 355.00 | 369.36 | 369.36 | 2.15% | 91 |
| Sep 22, 2026 | 365.20 | 374.82 | 354.71 | 361.59 | 361.59 | -0.37% | 46 |
| Sep 21, 2026 | 359.65 | 368.13 | 356.16 | 362.95 | 362.95 | 2.51% | 154 |
| Sep 18, 2026 | 348.00 | 357.26 | 344.84 | 354.08 | 354.08 | -0.35% | 29 |
| Sep 17, 2026 | 354.98 | 355.33 | 346.74 | 355.33 | 355.33 | 1.77% | 51 |
| Sep 16, 2026 | 345.81 | 358.32 | 342.00 | 349.14 | 349.14 | -0.15% | 39 |
| Sep 15, 2026 | 352.91 | 352.91 | 342.51 | 349.68 | 349.68 | 1.27% | 24 |
| Sep 14, 2026 | 347.49 | 362.20 | 345.29 | 345.29 | 345.29 | -2.98% | 9 |
| 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 |