UK markets closed

M&G Credit Income Investment Ord (MGCI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
92.300.00 (0.00%)
At close: 04:28PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202392.0093.8090.2092.3092.30137,500
07 Dec 202393.6093.6090.5092.3092.3079,673
06 Dec 202392.4093.8091.8092.0092.00176,287
05 Dec 202390.5592.7590.3492.3092.30711,093
04 Dec 202390.7692.9790.4492.3092.30178,619
01 Dec 202392.4093.0090.2091.3091.3080,142
30 Nov 202391.4092.7490.3591.4091.40281,966
29 Nov 202393.0093.0090.0093.0093.00117,285
28 Nov 202393.0093.0090.0393.0093.0082,566
27 Nov 202392.7792.7790.0091.4091.40153,560
24 Nov 202393.0093.0090.0093.0093.0084,252
23 Nov 202391.6092.8089.2091.3091.30137,772
22 Nov 202391.4092.9591.2091.4091.40344,776
21 Nov 202392.0093.0090.6093.0093.00164,007
20 Nov 202392.1193.0090.2091.6091.6099,499
17 Nov 202393.0093.0090.5093.0093.00146,126
16 Nov 202391.2093.0090.9091.6091.6097,471
15 Nov 202392.0092.4090.0091.2091.20187,741
14 Nov 202390.0092.0090.0092.0092.00133,132
13 Nov 202392.0092.0090.4192.0092.00132,573
10 Nov 202390.0091.7890.0090.0090.0086,800
09 Nov 202390.4092.0090.0091.0091.0080,875
08 Nov 202390.4091.0090.0090.5090.5063,818
07 Nov 202390.0090.7190.0090.4090.4084,171
06 Nov 202389.0090.8089.0090.4090.40157,968
03 Nov 202389.9990.8089.0089.9089.9056,397
02 Nov 202390.2090.8089.0090.2090.20127,877
02 Nov 20230.0212 Dividend
01 Nov 202390.6092.4490.6091.8091.7897,712
31 Oct 202392.0093.0091.1091.9091.88107,277
30 Oct 202390.0091.3589.8192.0091.98270,238
27 Oct 202390.8091.4090.7290.8090.78157,122
26 Oct 202390.8092.8089.5090.6090.58192,339
25 Oct 202391.0091.0089.0091.0090.98106,177
24 Oct 202390.4091.0090.0090.4090.3835,373
23 Oct 202391.4092.8089.0090.4090.38235,423
20 Oct 202391.0091.6089.3991.3091.2896,444
19 Oct 202390.0091.4090.0090.0089.98112,933
18 Oct 202389.8091.4089.8090.7090.6842,642
17 Oct 202388.4090.0088.4089.9089.88803,681
16 Oct 202388.6091.4088.4088.4088.3875,284
13 Oct 202389.0989.8088.2089.0088.9859,505
12 Oct 202388.0091.4088.0088.8088.781,232,164
11 Oct 202389.0091.0088.0091.0090.98401,851
10 Oct 202389.8090.0089.2989.4089.38126,531
09 Oct 202389.4091.4089.2989.4089.3833,526
06 Oct 202391.4091.4088.5890.2090.1861,358
05 Oct 202388.0090.1088.4389.0088.98116,978
04 Oct 202388.0089.8088.0089.0389.01198,671
03 Oct 202388.2091.4086.8387.0086.9893,958
02 Oct 202388.2091.4083.4088.0087.98122,716
29 Sept 202389.0091.0086.0089.0088.98219,536
28 Sept 202390.8090.8086.0089.4089.3833,548
27 Sept 202389.0090.4086.0090.0089.9886,973
26 Sept 202389.0090.2088.6089.8089.78181,859
25 Sept 202389.0090.8087.0089.5089.48208,917
22 Sept 202389.0091.0087.0089.0088.9899,086
21 Sept 202389.3591.0089.3590.3090.2834,699
20 Sept 202390.0090.6087.8089.2089.18343,974
19 Sept 202389.6090.1889.2090.5090.4846,621
18 Sept 202388.6091.4088.0089.2089.1855,569
15 Sept 202388.6091.4088.0088.6088.5827,496
14 Sept 202390.0091.6089.2289.4089.3848,653
13 Sept 202391.4091.6089.0090.0089.98584
12 Sept 202390.0091.8089.0090.0089.98208,037
11 Sept 202391.0092.0089.0089.0088.9881,301
08 Sept 202389.0090.3589.0089.0088.9869,023
07 Sept 202388.0091.8088.0088.0087.98102,781
06 Sept 202391.8091.8089.0090.4090.3819,396
05 Sept 202390.3690.9689.0090.4090.3880,858
04 Sept 202392.0092.0088.9092.0091.9855,353
01 Sept 202388.6091.8088.0088.6088.58265,999
31 Aug 202388.0091.7888.0088.0087.98160,910
30 Aug 202389.0090.6088.5489.3089.28114,850
29 Aug 202389.0091.8089.0090.4090.3866,313
25 Aug 202389.0090.8089.0089.9089.8853,107
24 Aug 202389.0091.4089.0089.0088.98153,444
23 Aug 202387.9691.8087.9690.4090.3896,898
22 Aug 202392.0092.0089.5092.0091.9835,982
21 Aug 202388.0091.0088.0088.0087.9825,780
18 Aug 202390.0091.8090.0090.9090.8828,718
17 Aug 202390.0092.0090.0090.0089.98171,856
16 Aug 202391.0091.0089.0089.9089.8822,262
15 Aug 202389.0091.8089.0089.0088.98197,558
14 Aug 202389.2091.8089.0090.5090.4856,585
11 Aug 202391.5491.9789.4790.5090.4890,997
10 Aug 202389.0092.0087.2090.0089.98118,747
09 Aug 202392.0092.0087.0090.5090.48104,101
08 Aug 202392.0092.0089.0089.0088.9827,173
07 Aug 202388.4092.8088.4090.5090.4860,378
04 Aug 202388.8092.0088.8092.0091.98324,010
03 Aug 202388.8091.0086.9689.9089.88214,335
03 Aug 20230.0193 Dividend
02 Aug 202391.4091.8090.6091.0090.96106,289
01 Aug 202391.6091.9890.4091.6091.5672,491
31 Jul 202391.0093.0090.0091.4091.3657,718
28 Jul 202390.4091.5089.6091.2091.16205,723
27 Jul 202390.0091.0089.6090.6090.56356,300
26 Jul 202390.0090.0089.0089.8089.76100,506
25 Jul 202390.0090.0089.0090.0089.96145,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...