Affiliated Managers Group, Inc. (LON:0HAQ)
London · Delayed Price · Currency is GBP · Price in USD 364.78
-4.48 (-1.21%)
At close: Aug 11, 2026
LON:0HAQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 330.41 | 348.02 | 330.41 | 348.02 | 348.01 | 1.40% | 173 |
| Jun 30, 2026 | 344.33 | 352.91 | 343.23 | 343.23 | 343.22 | 2.15% | 20 |
| Jun 29, 2026 | 349.97 | 349.97 | 335.09 | 335.99 | 335.98 | -2.08% | 22 |
| Jun 26, 2026 | 350.02 | 350.02 | 335.13 | 343.13 | 343.12 | 1.01% | 36 |
| Jun 25, 2026 | 348.23 | 348.23 | 339.67 | 339.70 | 339.69 | -0.54% | 21 |
| Jun 24, 2026 | 350.08 | 355.00 | 337.51 | 341.56 | 341.55 | -3.52% | 123 |
| Jun 23, 2026 | 346.17 | 365.82 | 346.17 | 354.02 | 354.01 | -1.17% | 22 |
| Jun 22, 2026 | 354.94 | 361.00 | 349.56 | 358.22 | 358.21 | 1.62% | 23 |
| Jun 18, 2026 | 363.36 | 363.36 | 352.51 | 352.51 | 352.50 | -2.61% | 30 |
| Jun 17, 2026 | 359.21 | 364.03 | 353.96 | 361.96 | 361.95 | 0.91% | 4 |
| Jun 16, 2026 | 363.35 | 363.35 | 343.12 | 358.70 | 358.69 | 0.80% | 11 |
| Jun 15, 2026 | 359.30 | 365.62 | 352.16 | 355.86 | 355.85 | 0.22% | 16 |
| Jun 12, 2026 | 353.08 | 356.53 | 347.10 | 355.07 | 355.06 | 5.18% | 56 |
| Jun 11, 2026 | 341.13 | 347.99 | 335.54 | 337.59 | 337.58 | -0.65% | 365 |
| Jun 10, 2026 | 345.00 | 351.89 | 339.49 | 339.79 | 339.78 | -0.26% | 2 |
| Jun 9, 2026 | 339.53 | 348.15 | 333.01 | 340.66 | 340.65 | -0.12% | 29 |
| Jun 8, 2026 | 338.00 | 343.35 | 335.00 | 341.08 | 341.07 | 1.78% | 64 |
| Jun 5, 2026 | 345.24 | 345.24 | 328.00 | 335.13 | 335.12 | 0.37% | 136 |
| Jun 4, 2026 | 318.00 | 335.53 | 313.80 | 333.90 | 333.89 | 8.88% | 8 |
| Jun 3, 2026 | 311.00 | 313.10 | 301.83 | 306.67 | 306.66 | -1.17% | 14 |
| Jun 2, 2026 | 306.99 | 310.30 | 302.95 | 310.30 | 310.29 | 2.60% | 12 |
| Jun 1, 2026 | 308.54 | 309.50 | 298.37 | 302.44 | 302.43 | -0.82% | 231 |