UK markets close in 6 hours 10 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
89.10-1.10 (-1.22%)
As of 10:03AM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202289.1090.6089.0889.1089.1018,606
06 Oct 202290.8090.8089.0990.2090.2050,722
05 Oct 202290.0093.0089.0089.0089.0057,753
04 Oct 202290.0090.6788.5090.0090.00153,024
03 Oct 202289.0093.0089.0089.0089.0075,639
30 Sept 202290.0092.8087.0089.0089.00109,552
29 Sept 202291.3291.3290.2091.5091.5022,912
28 Sept 202292.0092.8090.0092.0092.0047,794
27 Sept 202292.4092.6090.0091.3091.3011,291
26 Sept 202292.0092.8090.0191.8591.8595,370
23 Sept 202292.0094.6092.0092.0092.0013,113
22 Sept 202293.0093.0092.2092.2092.2043,105
21 Sept 202294.6094.6094.1993.5093.503,049
20 Sept 202293.2096.4092.4096.4096.4066,223
16 Sept 202296.8096.8093.2595.0095.00296,208
15 Sept 202295.3096.8094.8795.1095.1065,167
14 Sept 202295.4096.8093.0093.0093.0019,315
13 Sept 202293.0097.0093.0093.0093.0055,805
12 Sept 202297.0097.0093.0097.0097.0017,538
09 Sept 202293.0097.0093.0093.0093.0073,818
08 Sept 202293.0096.8093.0096.8096.8044,140
07 Sept 202295.0098.8094.4794.9094.9063,215
06 Sept 202296.8999.0095.1097.0097.0043,317
05 Sept 202296.8696.8695.0097.0097.0072,440
02 Sept 202295.0098.8095.0095.6095.6089,112
01 Sept 202295.0098.8095.0097.0097.0083,245
31 Aug 202295.0098.8095.0097.0097.0042,567
30 Aug 202297.8098.8094.0097.8097.80248,674
26 Aug 202299.8099.8095.0097.0097.00188,084
25 Aug 202296.2098.6296.0098.0098.0045,677
24 Aug 202297.6099.6097.0097.5097.50239,487
23 Aug 202297.00100.0096.5097.0097.00109,600
22 Aug 202298.20100.0096.0397.2097.2032,423
19 Aug 202297.2099.2097.0998.0098.0018,341
18 Aug 202297.2099.2096.8297.3097.3069,042
17 Aug 202299.0099.0096.2097.2097.2037,584
16 Aug 202294.6099.0093.2299.0099.00177,329
15 Aug 202294.2094.4093.0294.4094.4034,347
12 Aug 202294.2094.4093.2094.4094.4049,633
11 Aug 202294.4094.4093.0294.4094.4089,580
10 Aug 202293.4094.2093.0093.7093.70154,866
09 Aug 202292.0093.6492.0092.6092.60152,262
08 Aug 202290.6092.2890.1991.8091.80178,215
05 Aug 202289.8090.8089.0090.3090.30142,368
04 Aug 202289.2090.8088.4389.8089.80339,766
04 Aug 20220.96 Dividend
03 Aug 202290.2090.4089.6090.2089.24178,282
02 Aug 202290.4090.6089.8390.4089.44223,840
01 Aug 202291.0091.4089.0090.7089.73106,305
29 Jul 202291.0092.4090.4091.4090.43510,149
28 Jul 202291.0093.6090.8092.3091.32298,656
27 Jul 202290.8093.6090.4092.4091.42254,433
26 Jul 202291.4093.6091.0091.0090.03205,615
25 Jul 202292.0093.8091.2092.5091.5284,436
22 Jul 202291.6093.6091.1791.6090.63159,944
21 Jul 202291.0092.8090.2090.6089.64633,750
20 Jul 202293.2094.0092.0093.0092.01295,453
19 Jul 202294.3996.4093.4394.9093.8952,078
18 Jul 202294.3996.4093.4094.9093.8950,475
15 Jul 202294.0096.4093.4094.9093.8921,596
14 Jul 202294.2096.8093.6095.4094.38400,141
13 Jul 202295.2097.8094.0095.5094.4846,742
12 Jul 202295.4097.8095.2296.4095.37142,447
11 Jul 202295.4098.0095.2096.6095.5730,801
08 Jul 202297.8098.0095.2095.6094.58164,162
07 Jul 202296.8098.0095.8097.0095.97363,292
06 Jul 202297.6098.0097.0097.6096.56134,894
05 Jul 202297.6097.6097.4497.5096.4610,676
04 Jul 202297.5197.5197.0197.5096.4664,942
01 Jul 202297.0098.1797.0097.5096.46163,017
30 Jun 202297.0098.2897.0097.0095.97137,927
29 Jun 202298.6099.0097.6098.3097.25129,605
28 Jun 202298.0098.5497.2098.3097.2582,480
27 Jun 202298.6099.8098.0098.0096.96662,675
24 Jun 202298.00100.0098.00100.0098.9491,877
23 Jun 202298.60100.5697.0098.0096.961,514,842
22 Jun 202298.6099.8098.0098.8097.75126,383
21 Jun 202299.8099.8098.6099.0097.9528,461
20 Jun 2022100.00100.0099.06100.0098.949,074
17 Jun 202299.2099.8099.0099.2098.1456,281
16 Jun 202299.20100.5099.0099.5098.4467,801
15 Jun 202299.00100.5099.0099.8598.7946,193
14 Jun 202299.12101.0099.12100.0098.9444,609
13 Jun 202299.60101.5099.60100.5599.48129,443
10 Jun 202299.4799.8899.4799.9598.8920,581
09 Jun 202299.40101.5099.40100.4599.3820,408
08 Jun 2022100.50101.5099.00100.5099.4340,555
07 Jun 2022101.50102.0099.40100.7099.63870,722
06 Jun 2022100.50100.5099.20100.1099.0346,248
01 Jun 202299.20101.0099.20100.1099.0383,118
31 May 2022101.00101.0099.0099.0097.952,102,131
30 May 2022101.00101.0099.02100.0098.94128,663
27 May 2022101.00101.0099.00100.0098.94135,984
26 May 2022100.50100.5099.09100.5099.4356,406
25 May 202299.00100.5098.6098.8097.75126,066
24 May 202299.8999.8999.0099.7598.69193,047
23 May 2022100.00100.5099.00100.5099.43189,221
20 May 202299.8999.9999.0099.7598.6950,478
19 May 2022100.00100.5098.61100.0098.9443,276
18 May 2022100.00101.5098.4098.4097.35181,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...