M&G Credit Income Investment Ord (MGCI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 93.20 | 96.60 | 92.00 | 92.60 | 92.60 | 121,681 |
| 25 Apr 2024 | 91.60 | 96.60 | 91.60 | 91.60 | 91.60 | 244,215 |
| 24 Apr 2024 | 92.60 | 94.00 | 91.60 | 91.60 | 91.60 | 227,422 |
| 23 Apr 2024 | 94.20 | 96.60 | 92.20 | 92.20 | 92.20 | 348,364 |
| 22 Apr 2024 | 95.00 | 96.80 | 91.80 | 95.00 | 95.00 | 196,773 |
| 19 Apr 2024 | 92.00 | 96.20 | 91.99 | 92.00 | 92.00 | 253,429 |
| 18 Apr 2024 | 94.00 | 96.20 | 91.20 | 95.00 | 95.00 | 116,592 |
| 17 Apr 2024 | 93.60 | 94.20 | 92.20 | 93.10 | 93.10 | 188,206 |
| 16 Apr 2024 | 92.20 | 96.80 | 91.00 | 91.40 | 91.40 | 452,065 |
| 15 Apr 2024 | 92.80 | 96.80 | 92.49 | 94.80 | 94.80 | 125,065 |
| 12 Apr 2024 | 92.40 | 96.80 | 92.20 | 92.20 | 92.20 | 285,517 |
| 11 Apr 2024 | 92.20 | 97.00 | 92.20 | 94.60 | 94.60 | 184,377 |
| 10 Apr 2024 | 96.40 | 96.40 | 92.80 | 94.70 | 94.70 | 106,575 |
| 09 Apr 2024 | 94.90 | 94.90 | 92.80 | 94.60 | 94.60 | 293,360 |
| 08 Apr 2024 | 91.00 | 96.40 | 91.00 | 92.60 | 92.60 | 413,291 |
| 05 Apr 2024 | 92.00 | 94.80 | 91.20 | 91.20 | 91.20 | 120,348 |
| 04 Apr 2024 | 92.00 | 92.30 | 92.00 | 93.00 | 93.00 | 258,602 |
| 03 Apr 2024 | 93.00 | 93.00 | 91.00 | 91.00 | 91.00 | 312,806 |
| 02 Apr 2024 | 93.20 | 94.31 | 91.00 | 91.00 | 91.00 | 198,225 |
| 28 Mar 2024 | 90.40 | 94.60 | 90.40 | 91.00 | 91.00 | 97,310 |
| 27 Mar 2024 | 91.00 | 93.80 | 88.20 | 90.40 | 90.40 | 498,501 |
| 26 Mar 2024 | 90.60 | 93.80 | 90.20 | 92.30 | 92.30 | 308,841 |
| 25 Mar 2024 | 89.20 | 91.00 | 89.10 | 89.20 | 89.20 | 173,146 |
| 22 Mar 2024 | 90.00 | 93.80 | 89.80 | 90.00 | 90.00 | 249,712 |
| 21 Mar 2024 | 90.00 | 92.80 | 89.20 | 90.00 | 90.00 | 184,444 |
| 20 Mar 2024 | 93.00 | 93.00 | 90.20 | 92.10 | 92.10 | 155,630 |
| 19 Mar 2024 | 90.24 | 93.50 | 90.24 | 93.00 | 93.00 | 99,182 |
| 18 Mar 2024 | 92.00 | 94.00 | 88.20 | 90.00 | 90.00 | 212,043 |
| 15 Mar 2024 | 90.00 | 94.00 | 88.00 | 94.00 | 94.00 | 205,996 |
| 14 Mar 2024 | 90.20 | 93.80 | 88.43 | 91.50 | 91.50 | 183,341 |
| 13 Mar 2024 | 93.00 | 93.00 | 88.20 | 91.80 | 91.80 | 125,113 |
| 12 Mar 2024 | 92.40 | 93.80 | 88.23 | 91.00 | 91.00 | 110,480 |
| 11 Mar 2024 | 91.20 | 93.80 | 88.87 | 91.00 | 91.00 | 175,229 |
| 08 Mar 2024 | 92.40 | 92.60 | 89.00 | 91.40 | 91.40 | 218,724 |
| 07 Mar 2024 | 91.00 | 93.80 | 91.00 | 92.50 | 92.50 | 65,577 |
| 06 Mar 2024 | 92.32 | 93.80 | 91.00 | 92.40 | 92.40 | 139,119 |
| 05 Mar 2024 | 92.40 | 93.80 | 91.80 | 92.40 | 92.40 | 127,752 |
| 04 Mar 2024 | 92.00 | 93.82 | 92.00 | 92.00 | 92.00 | 225,418 |
| 01 Mar 2024 | 92.00 | 93.79 | 92.00 | 92.00 | 92.00 | 132,742 |
| 29 Feb 2024 | 93.00 | 96.00 | 90.20 | 92.00 | 92.00 | 371,901 |
| 28 Feb 2024 | 90.20 | 93.75 | 90.20 | 90.40 | 90.40 | 47,405 |
| 27 Feb 2024 | 92.00 | 94.75 | 91.37 | 91.70 | 91.70 | 300,309 |
| 26 Feb 2024 | 94.00 | 97.00 | 91.00 | 92.20 | 92.20 | 253,136 |
| 23 Feb 2024 | 94.00 | 96.60 | 94.00 | 94.00 | 94.00 | 118,639 |
| 22 Feb 2024 | 95.80 | 96.60 | 94.00 | 94.00 | 94.00 | 215,620 |
| 21 Feb 2024 | 96.60 | 97.00 | 96.00 | 96.00 | 96.00 | 208,870 |
| 20 Feb 2024 | 94.60 | 96.60 | 94.20 | 96.20 | 96.20 | 171,286 |
| 19 Feb 2024 | 96.00 | 97.00 | 95.20 | 96.00 | 96.00 | 205,666 |
| 16 Feb 2024 | 95.60 | 96.87 | 94.27 | 95.50 | 95.50 | 215,814 |
| 15 Feb 2024 | 94.00 | 96.00 | 93.00 | 95.80 | 95.80 | 109,918 |
| 14 Feb 2024 | 94.00 | 96.40 | 94.00 | 94.20 | 94.20 | 73,167 |
| 13 Feb 2024 | 95.60 | 96.73 | 94.20 | 96.60 | 96.60 | 118,615 |
| 12 Feb 2024 | 97.00 | 97.20 | 93.20 | 95.60 | 95.60 | 227,397 |
| 09 Feb 2024 | 94.80 | 96.60 | 91.20 | 95.00 | 95.00 | 216,860 |
| 08 Feb 2024 | 93.00 | 94.80 | 91.50 | 93.00 | 93.00 | 344,578 |
| 07 Feb 2024 | 91.00 | 94.80 | 91.00 | 91.00 | 91.00 | 132,500 |
| 06 Feb 2024 | 91.20 | 94.80 | 91.20 | 91.20 | 91.20 | 87,978 |
| 05 Feb 2024 | 92.00 | 95.00 | 91.20 | 91.20 | 91.20 | 112,600 |
| 02 Feb 2024 | 93.00 | 95.20 | 91.00 | 91.00 | 91.00 | 102,745 |
| 01 Feb 2024 | 94.63 | 95.24 | 94.00 | 94.10 | 94.10 | 207,483 |
| 01 Feb 2024 | 0.0214 Dividend | |||||
| 31 Jan 2024 | 95.80 | 97.00 | 94.20 | 94.20 | 94.18 | 364,031 |
| 30 Jan 2024 | 95.00 | 96.00 | 94.60 | 95.30 | 95.28 | 161,263 |
| 29 Jan 2024 | 95.00 | 96.00 | 93.00 | 93.00 | 92.98 | 238,872 |
| 26 Jan 2024 | 94.01 | 95.51 | 94.00 | 94.50 | 94.48 | 71,247 |
| 25 Jan 2024 | 94.50 | 95.20 | 93.20 | 94.20 | 94.18 | 139,758 |
| 24 Jan 2024 | 94.00 | 94.89 | 93.20 | 94.00 | 93.98 | 53,178 |
| 23 Jan 2024 | 93.00 | 95.20 | 93.00 | 94.00 | 93.98 | 129,356 |
| 22 Jan 2024 | 95.80 | 96.50 | 93.00 | 94.20 | 94.18 | 76,564 |
| 19 Jan 2024 | 93.00 | 95.55 | 93.00 | 93.00 | 92.98 | 62,357 |
| 18 Jan 2024 | 94.60 | 95.60 | 92.00 | 93.00 | 92.98 | 163,554 |
| 17 Jan 2024 | 93.00 | 96.80 | 93.00 | 95.00 | 94.98 | 59,599 |
| 16 Jan 2024 | 93.20 | 95.70 | 93.20 | 93.20 | 93.18 | 182,965 |
| 15 Jan 2024 | 96.00 | 96.00 | 93.59 | 96.00 | 95.98 | 26,197 |
| 12 Jan 2024 | 93.00 | 94.80 | 93.00 | 93.00 | 92.98 | 123,440 |
| 11 Jan 2024 | 94.60 | 95.80 | 93.00 | 94.20 | 94.18 | 119,277 |
| 10 Jan 2024 | 93.48 | 94.80 | 93.48 | 93.90 | 93.88 | 72,865 |
| 09 Jan 2024 | 95.66 | 93.00 | 93.00 | 93.60 | 93.58 | 71,883 |
| 08 Jan 2024 | 95.00 | 96.00 | 93.20 | 95.40 | 95.38 | 147,991 |
| 05 Jan 2024 | 93.00 | 96.44 | 93.00 | 93.00 | 92.98 | 66,484 |
| 04 Jan 2024 | 92.80 | 98.00 | 91.00 | 94.70 | 94.68 | 276,646 |
| 03 Jan 2024 | 92.00 | 93.30 | 91.40 | 92.30 | 92.28 | 99,913 |
| 02 Jan 2024 | 92.80 | 93.77 | 90.20 | 92.10 | 92.08 | 97,394 |
| 29 Dec 2023 | 90.20 | 93.77 | 90.20 | 91.40 | 91.38 | 44,624 |
| 28 Dec 2023 | 90.40 | 93.00 | 90.40 | 90.40 | 90.38 | 145,942 |
| 27 Dec 2023 | 92.80 | 93.00 | 90.88 | 92.80 | 92.78 | 143,409 |
| 22 Dec 2023 | 90.00 | 93.00 | 90.00 | 91.00 | 90.98 | 79,559 |
| 21 Dec 2023 | 90.20 | 94.00 | 90.00 | 93.20 | 93.18 | 90,817 |
| 20 Dec 2023 | 90.20 | 93.00 | 90.20 | 90.20 | 90.18 | 50,980 |
| 19 Dec 2023 | 94.00 | 94.00 | 91.00 | 92.10 | 92.08 | 103,081 |
| 18 Dec 2023 | 94.00 | 94.00 | 91.15 | 94.00 | 93.98 | 177,446 |
| 15 Dec 2023 | 90.20 | 93.80 | 90.20 | 93.00 | 92.98 | 137,905 |
| 14 Dec 2023 | 93.80 | 94.00 | 91.00 | 94.00 | 93.98 | 140,796 |
| 13 Dec 2023 | 91.60 | 93.80 | 91.00 | 92.60 | 92.58 | 120,867 |
| 12 Dec 2023 | 93.80 | 93.80 | 91.00 | 92.40 | 92.38 | 24,801 |
| 11 Dec 2023 | 91.00 | 92.93 | 91.00 | 92.40 | 92.38 | 71,350 |
| 08 Dec 2023 | 92.00 | 93.80 | 90.20 | 92.30 | 92.28 | 137,500 |
| 07 Dec 2023 | 93.60 | 93.60 | 90.50 | 92.30 | 92.28 | 79,673 |
| 06 Dec 2023 | 92.40 | 93.80 | 91.80 | 92.00 | 91.98 | 176,287 |
| 05 Dec 2023 | 90.55 | 92.75 | 90.34 | 92.30 | 92.28 | 711,093 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.