Luxurious new rental properties to put on your radar

Build to rent developers are making flats that look like hotels

M&G Credit Income Investment Trust plc (MGCI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

94.60

-2.40

(-2.47%)

At close: 04:35PM GMT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	94.20	94.80	92.60	94.60	94.60	105,473
23 Mar 2023	94.00	97.00	94.00	97.00	97.00	35,406
22 Mar 2023	94.10	96.80	94.00	95.40	95.40	86,726
21 Mar 2023	97.80	97.80	94.00	94.00	94.00	14,295
20 Mar 2023	96.10	96.10	94.08	95.40	95.40	40,750
17 Mar 2023	94.20	98.00	93.67	94.00	94.00	109,118
16 Mar 2023	94.00	97.80	94.00	94.00	94.00	26,378
15 Mar 2023	96.80	98.40	93.80	95.70	95.70	91,769
14 Mar 2023	96.50	96.50	94.00	95.90	95.90	82,276
13 Mar 2023	94.00	97.80	94.00	95.90	95.90	133,703
10 Mar 2023	94.00	97.80	94.00	94.00	94.00	45,109
09 Mar 2023	94.20	97.80	93.93	95.90	95.90	44,728
08 Mar 2023	96.80	98.60	94.00	96.00	96.00	86,999
07 Mar 2023	95.00	96.38	94.00	95.40	95.40	42,031
06 Mar 2023	92.40	94.80	92.00	93.60	93.60	152,483
03 Mar 2023	94.60	94.60	91.00	94.60	94.60	418,979
02 Mar 2023	91.20	94.60	91.20	92.80	92.80	26,498
01 Mar 2023	94.80	95.80	92.00	94.00	94.00	207,472
28 Feb 2023	95.20	95.80	92.20	93.90	93.90	148,547
27 Feb 2023	95.36	95.68	95.20	94.00	94.00	2,868
24 Feb 2023	96.00	96.00	93.00	96.00	96.00	93,795
23 Feb 2023	95.52	95.80	94.55	94.40	94.40	47,748
22 Feb 2023	95.45	95.80	93.00	94.40	94.40	27,400
21 Feb 2023	93.20	97.06	93.00	93.00	93.00	133,311
20 Feb 2023	96.00	96.00	93.20	94.60	94.60	32,746
17 Feb 2023	96.00	96.00	92.20	94.60	94.60	118,336
16 Feb 2023	95.00	96.00	92.20	94.10	94.10	49,993
15 Feb 2023	92.00	94.66	92.00	92.00	92.00	37,910
14 Feb 2023	92.77	94.89	92.77	93.90	93.90	76,817
13 Feb 2023	94.86	94.86	91.86	93.60	93.60	89,653
10 Feb 2023	94.86	94.86	92.20	93.50	93.50	28,762
09 Feb 2023	93.00	96.10	91.20	93.60	93.60	300,678
08 Feb 2023	93.20	94.80	91.50	92.90	92.90	48,583
07 Feb 2023	94.19	94.80	92.20	94.20	94.20	100,818
06 Feb 2023	92.00	94.80	90.80	91.40	91.40	54,943
03 Feb 2023	95.00	95.00	92.25	93.40	93.40	290,019
02 Feb 2023	93.00	95.00	93.00	94.10	94.10	81,083
02 Feb 2023	2.43 Dividend
01 Feb 2023	97.00	97.80	94.60	97.00	94.57	200,320
31 Jan 2023	96.00	97.80	95.80	96.00	93.60	101,652
30 Jan 2023	96.60	98.00	96.00	98.00	95.54	50,500
27 Jan 2023	95.80	98.00	95.80	96.90	94.47	88,906
26 Jan 2023	97.80	98.00	96.45	98.00	95.54	121,366
25 Jan 2023	94.40	98.00	94.20	96.10	93.69	34,028
24 Jan 2023	94.20	97.80	94.20	96.00	93.60	30,399
23 Jan 2023	97.00	98.00	93.20	96.10	93.69	204,369
20 Jan 2023	97.00	97.00	94.20	97.00	94.57	82,844
19 Jan 2023	95.60	97.00	93.65	94.40	92.04	110,504
18 Jan 2023	93.40	96.80	93.40	94.60	92.23	92,176
17 Jan 2023	96.80	96.80	93.20	94.80	92.43	151,557
16 Jan 2023	93.99	96.80	93.20	95.00	92.62	25,522
13 Jan 2023	95.20	96.80	95.20	95.00	92.62	46,811
12 Jan 2023	93.60	96.80	93.20	95.00	92.62	165,554
11 Jan 2023	93.60	96.80	93.60	95.20	92.82	235,612
10 Jan 2023	96.40	96.40	93.20	94.80	92.43	88,651
09 Jan 2023	96.35	96.80	93.65	95.00	92.62	64,641
06 Jan 2023	94.20	96.80	93.39	95.00	92.62	151,859
05 Jan 2023	95.80	98.00	93.40	94.20	91.84	219,687
04 Jan 2023	95.40	96.00	93.00	94.20	91.84	343,963
03 Jan 2023	94.80	95.36	90.80	95.00	92.62	132,841
30 Dec 2022	94.30	95.00	92.50	92.10	89.79	29,654
29 Dec 2022	93.60	95.00	90.40	92.50	90.18	28,891
28 Dec 2022	94.80	95.00	90.20	92.30	89.99	68,112
23 Dec 2022	92.50	93.60	92.50	92.00	89.70	18,779
22 Dec 2022	90.60	95.00	90.60	93.80	91.45	235,921
21 Dec 2022	91.20	94.00	90.80	92.30	89.99	44,124
20 Dec 2022	91.40	94.80	91.24	94.80	92.43	69,586
19 Dec 2022	92.00	93.75	91.58	91.70	89.40	83,937
16 Dec 2022	90.40	95.00	90.40	92.00	89.70	132,863
15 Dec 2022	91.86	95.00	90.40	92.20	89.89	15,365
14 Dec 2022	91.82	94.49	91.82	93.60	91.26	51,958
13 Dec 2022	90.40	94.95	90.40	92.70	90.38	83,497
12 Dec 2022	92.60	95.00	91.16	93.60	91.26	22,447
09 Dec 2022	91.49	94.49	91.49	92.70	90.38	34,114
08 Dec 2022	94.07	95.00	90.40	92.70	90.38	10,092
07 Dec 2022	95.00	95.00	90.40	92.70	90.38	75,573
06 Dec 2022	94.44	94.44	91.23	92.20	89.89	37,341
05 Dec 2022	95.00	95.00	90.40	92.70	90.38	284,300
02 Dec 2022	91.26	95.00	90.20	92.60	90.28	79,303
01 Dec 2022	91.26	95.00	91.26	92.60	90.28	261,238
30 Nov 2022	91.60	94.00	88.40	92.30	89.99	133,003
29 Nov 2022	92.95	93.00	88.60	91.60	89.31	90,247
28 Nov 2022	92.96	92.96	89.35	90.80	88.53	48,825
25 Nov 2022	93.00	93.00	88.40	90.00	87.75	33,912
24 Nov 2022	92.95	92.95	89.19	91.60	89.31	37,497
23 Nov 2022	93.00	93.00	89.19	93.00	90.67	76,242
22 Nov 2022	93.00	93.00	88.20	93.00	90.67	764,558
21 Nov 2022	89.00	92.95	87.59	90.70	88.43	264,028
18 Nov 2022	87.20	91.89	87.20	87.20	85.02	116,604
17 Nov 2022	92.20	92.20	90.20	90.60	88.33	73,277
16 Nov 2022	92.00	92.00	87.40	92.00	89.70	143,013
15 Nov 2022	88.40	91.80	88.40	90.10	87.84	133,028
14 Nov 2022	90.56	92.00	87.40	89.70	87.45	110,823
11 Nov 2022	91.00	91.00	88.34	91.00	88.72	62,868
10 Nov 2022	87.00	91.00	86.96	91.00	88.72	182,015
09 Nov 2022	87.39	90.76	87.39	89.40	87.16	16,755
08 Nov 2022	90.80	90.80	88.01	89.40	87.16	94,806
07 Nov 2022	90.20	90.80	86.00	89.50	87.26	134,263
04 Nov 2022	90.80	90.80	88.00	90.80	88.53	26,224
03 Nov 2022	90.80	90.80	86.00	88.90	86.67	18,790
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1355+0.0018(+0.16%)

GBP/USD1.2221-0.0068(-0.55%)

Bitcoin GBP22,786.29-532.21(-2.28%)

Luxurious new rental properties to put on your radar

M&G Credit Income Investment Trust plc (MGCI.L)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1355
+0.0018(+0.16%)

GBP/USD
1.2221
-0.0068(-0.55%)

Bitcoin GBP
22,786.29
-532.21(-2.28%)