M&G Credit Income Investment Ord (MGCI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 92.00 | 93.80 | 90.20 | 92.30 | 92.30 | 137,500 |
| 07 Dec 2023 | 93.60 | 93.60 | 90.50 | 92.30 | 92.30 | 79,673 |
| 06 Dec 2023 | 92.40 | 93.80 | 91.80 | 92.00 | 92.00 | 176,287 |
| 05 Dec 2023 | 90.55 | 92.75 | 90.34 | 92.30 | 92.30 | 711,093 |
| 04 Dec 2023 | 90.76 | 92.97 | 90.44 | 92.30 | 92.30 | 178,619 |
| 01 Dec 2023 | 92.40 | 93.00 | 90.20 | 91.30 | 91.30 | 80,142 |
| 30 Nov 2023 | 91.40 | 92.74 | 90.35 | 91.40 | 91.40 | 281,966 |
| 29 Nov 2023 | 93.00 | 93.00 | 90.00 | 93.00 | 93.00 | 117,285 |
| 28 Nov 2023 | 93.00 | 93.00 | 90.03 | 93.00 | 93.00 | 82,566 |
| 27 Nov 2023 | 92.77 | 92.77 | 90.00 | 91.40 | 91.40 | 153,560 |
| 24 Nov 2023 | 93.00 | 93.00 | 90.00 | 93.00 | 93.00 | 84,252 |
| 23 Nov 2023 | 91.60 | 92.80 | 89.20 | 91.30 | 91.30 | 137,772 |
| 22 Nov 2023 | 91.40 | 92.95 | 91.20 | 91.40 | 91.40 | 344,776 |
| 21 Nov 2023 | 92.00 | 93.00 | 90.60 | 93.00 | 93.00 | 164,007 |
| 20 Nov 2023 | 92.11 | 93.00 | 90.20 | 91.60 | 91.60 | 99,499 |
| 17 Nov 2023 | 93.00 | 93.00 | 90.50 | 93.00 | 93.00 | 146,126 |
| 16 Nov 2023 | 91.20 | 93.00 | 90.90 | 91.60 | 91.60 | 97,471 |
| 15 Nov 2023 | 92.00 | 92.40 | 90.00 | 91.20 | 91.20 | 187,741 |
| 14 Nov 2023 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 133,132 |
| 13 Nov 2023 | 92.00 | 92.00 | 90.41 | 92.00 | 92.00 | 132,573 |
| 10 Nov 2023 | 90.00 | 91.78 | 90.00 | 90.00 | 90.00 | 86,800 |
| 09 Nov 2023 | 90.40 | 92.00 | 90.00 | 91.00 | 91.00 | 80,875 |
| 08 Nov 2023 | 90.40 | 91.00 | 90.00 | 90.50 | 90.50 | 63,818 |
| 07 Nov 2023 | 90.00 | 90.71 | 90.00 | 90.40 | 90.40 | 84,171 |
| 06 Nov 2023 | 89.00 | 90.80 | 89.00 | 90.40 | 90.40 | 157,968 |
| 03 Nov 2023 | 89.99 | 90.80 | 89.00 | 89.90 | 89.90 | 56,397 |
| 02 Nov 2023 | 90.20 | 90.80 | 89.00 | 90.20 | 90.20 | 127,877 |
| 02 Nov 2023 | 0.0212 Dividend | |||||
| 01 Nov 2023 | 90.60 | 92.44 | 90.60 | 91.80 | 91.78 | 97,712 |
| 31 Oct 2023 | 92.00 | 93.00 | 91.10 | 91.90 | 91.88 | 107,277 |
| 30 Oct 2023 | 90.00 | 91.35 | 89.81 | 92.00 | 91.98 | 270,238 |
| 27 Oct 2023 | 90.80 | 91.40 | 90.72 | 90.80 | 90.78 | 157,122 |
| 26 Oct 2023 | 90.80 | 92.80 | 89.50 | 90.60 | 90.58 | 192,339 |
| 25 Oct 2023 | 91.00 | 91.00 | 89.00 | 91.00 | 90.98 | 106,177 |
| 24 Oct 2023 | 90.40 | 91.00 | 90.00 | 90.40 | 90.38 | 35,373 |
| 23 Oct 2023 | 91.40 | 92.80 | 89.00 | 90.40 | 90.38 | 235,423 |
| 20 Oct 2023 | 91.00 | 91.60 | 89.39 | 91.30 | 91.28 | 96,444 |
| 19 Oct 2023 | 90.00 | 91.40 | 90.00 | 90.00 | 89.98 | 112,933 |
| 18 Oct 2023 | 89.80 | 91.40 | 89.80 | 90.70 | 90.68 | 42,642 |
| 17 Oct 2023 | 88.40 | 90.00 | 88.40 | 89.90 | 89.88 | 803,681 |
| 16 Oct 2023 | 88.60 | 91.40 | 88.40 | 88.40 | 88.38 | 75,284 |
| 13 Oct 2023 | 89.09 | 89.80 | 88.20 | 89.00 | 88.98 | 59,505 |
| 12 Oct 2023 | 88.00 | 91.40 | 88.00 | 88.80 | 88.78 | 1,232,164 |
| 11 Oct 2023 | 89.00 | 91.00 | 88.00 | 91.00 | 90.98 | 401,851 |
| 10 Oct 2023 | 89.80 | 90.00 | 89.29 | 89.40 | 89.38 | 126,531 |
| 09 Oct 2023 | 89.40 | 91.40 | 89.29 | 89.40 | 89.38 | 33,526 |
| 06 Oct 2023 | 91.40 | 91.40 | 88.58 | 90.20 | 90.18 | 61,358 |
| 05 Oct 2023 | 88.00 | 90.10 | 88.43 | 89.00 | 88.98 | 116,978 |
| 04 Oct 2023 | 88.00 | 89.80 | 88.00 | 89.03 | 89.01 | 198,671 |
| 03 Oct 2023 | 88.20 | 91.40 | 86.83 | 87.00 | 86.98 | 93,958 |
| 02 Oct 2023 | 88.20 | 91.40 | 83.40 | 88.00 | 87.98 | 122,716 |
| 29 Sept 2023 | 89.00 | 91.00 | 86.00 | 89.00 | 88.98 | 219,536 |
| 28 Sept 2023 | 90.80 | 90.80 | 86.00 | 89.40 | 89.38 | 33,548 |
| 27 Sept 2023 | 89.00 | 90.40 | 86.00 | 90.00 | 89.98 | 86,973 |
| 26 Sept 2023 | 89.00 | 90.20 | 88.60 | 89.80 | 89.78 | 181,859 |
| 25 Sept 2023 | 89.00 | 90.80 | 87.00 | 89.50 | 89.48 | 208,917 |
| 22 Sept 2023 | 89.00 | 91.00 | 87.00 | 89.00 | 88.98 | 99,086 |
| 21 Sept 2023 | 89.35 | 91.00 | 89.35 | 90.30 | 90.28 | 34,699 |
| 20 Sept 2023 | 90.00 | 90.60 | 87.80 | 89.20 | 89.18 | 343,974 |
| 19 Sept 2023 | 89.60 | 90.18 | 89.20 | 90.50 | 90.48 | 46,621 |
| 18 Sept 2023 | 88.60 | 91.40 | 88.00 | 89.20 | 89.18 | 55,569 |
| 15 Sept 2023 | 88.60 | 91.40 | 88.00 | 88.60 | 88.58 | 27,496 |
| 14 Sept 2023 | 90.00 | 91.60 | 89.22 | 89.40 | 89.38 | 48,653 |
| 13 Sept 2023 | 91.40 | 91.60 | 89.00 | 90.00 | 89.98 | 584 |
| 12 Sept 2023 | 90.00 | 91.80 | 89.00 | 90.00 | 89.98 | 208,037 |
| 11 Sept 2023 | 91.00 | 92.00 | 89.00 | 89.00 | 88.98 | 81,301 |
| 08 Sept 2023 | 89.00 | 90.35 | 89.00 | 89.00 | 88.98 | 69,023 |
| 07 Sept 2023 | 88.00 | 91.80 | 88.00 | 88.00 | 87.98 | 102,781 |
| 06 Sept 2023 | 91.80 | 91.80 | 89.00 | 90.40 | 90.38 | 19,396 |
| 05 Sept 2023 | 90.36 | 90.96 | 89.00 | 90.40 | 90.38 | 80,858 |
| 04 Sept 2023 | 92.00 | 92.00 | 88.90 | 92.00 | 91.98 | 55,353 |
| 01 Sept 2023 | 88.60 | 91.80 | 88.00 | 88.60 | 88.58 | 265,999 |
| 31 Aug 2023 | 88.00 | 91.78 | 88.00 | 88.00 | 87.98 | 160,910 |
| 30 Aug 2023 | 89.00 | 90.60 | 88.54 | 89.30 | 89.28 | 114,850 |
| 29 Aug 2023 | 89.00 | 91.80 | 89.00 | 90.40 | 90.38 | 66,313 |
| 25 Aug 2023 | 89.00 | 90.80 | 89.00 | 89.90 | 89.88 | 53,107 |
| 24 Aug 2023 | 89.00 | 91.40 | 89.00 | 89.00 | 88.98 | 153,444 |
| 23 Aug 2023 | 87.96 | 91.80 | 87.96 | 90.40 | 90.38 | 96,898 |
| 22 Aug 2023 | 92.00 | 92.00 | 89.50 | 92.00 | 91.98 | 35,982 |
| 21 Aug 2023 | 88.00 | 91.00 | 88.00 | 88.00 | 87.98 | 25,780 |
| 18 Aug 2023 | 90.00 | 91.80 | 90.00 | 90.90 | 90.88 | 28,718 |
| 17 Aug 2023 | 90.00 | 92.00 | 90.00 | 90.00 | 89.98 | 171,856 |
| 16 Aug 2023 | 91.00 | 91.00 | 89.00 | 89.90 | 89.88 | 22,262 |
| 15 Aug 2023 | 89.00 | 91.80 | 89.00 | 89.00 | 88.98 | 197,558 |
| 14 Aug 2023 | 89.20 | 91.80 | 89.00 | 90.50 | 90.48 | 56,585 |
| 11 Aug 2023 | 91.54 | 91.97 | 89.47 | 90.50 | 90.48 | 90,997 |
| 10 Aug 2023 | 89.00 | 92.00 | 87.20 | 90.00 | 89.98 | 118,747 |
| 09 Aug 2023 | 92.00 | 92.00 | 87.00 | 90.50 | 90.48 | 104,101 |
| 08 Aug 2023 | 92.00 | 92.00 | 89.00 | 89.00 | 88.98 | 27,173 |
| 07 Aug 2023 | 88.40 | 92.80 | 88.40 | 90.50 | 90.48 | 60,378 |
| 04 Aug 2023 | 88.80 | 92.00 | 88.80 | 92.00 | 91.98 | 324,010 |
| 03 Aug 2023 | 88.80 | 91.00 | 86.96 | 89.90 | 89.88 | 214,335 |
| 03 Aug 2023 | 0.0193 Dividend | |||||
| 02 Aug 2023 | 91.40 | 91.80 | 90.60 | 91.00 | 90.96 | 106,289 |
| 01 Aug 2023 | 91.60 | 91.98 | 90.40 | 91.60 | 91.56 | 72,491 |
| 31 Jul 2023 | 91.00 | 93.00 | 90.00 | 91.40 | 91.36 | 57,718 |
| 28 Jul 2023 | 90.40 | 91.50 | 89.60 | 91.20 | 91.16 | 205,723 |
| 27 Jul 2023 | 90.00 | 91.00 | 89.60 | 90.60 | 90.56 | 356,300 |
| 26 Jul 2023 | 90.00 | 90.00 | 89.00 | 89.80 | 89.76 | 100,506 |
| 25 Jul 2023 | 90.00 | 90.00 | 89.00 | 90.00 | 89.96 | 145,472 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.