UK Markets open in 2 hrs 20 mins

M&G plc (MGPUF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
2.8850-0.0400 (-1.37%)
At close: 10:59AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20222.88502.88502.88502.88502.885026,349
13 Jan 20222.89002.92502.89002.92502.92505,497
12 Jan 20222.89002.89002.89002.89002.8900-
11 Jan 20222.89002.89002.89002.89002.8900-
10 Jan 20222.89002.89002.89002.89002.8900706
07 Jan 20222.89002.89002.89002.89002.8900100
06 Jan 20222.83002.86002.83002.86002.86001,130
05 Jan 20222.82002.82002.81502.81502.8150350
04 Jan 20222.80002.82502.76002.82502.82501,580
03 Jan 20222.69002.69002.69002.69002.6900300
31 Dec 20212.69902.69902.69902.69902.6990800
30 Dec 20212.71852.71852.71852.71852.7185550
29 Dec 20212.68352.68352.68352.68352.6835-
28 Dec 20212.71202.71202.56952.68352.68351,266
27 Dec 20212.66002.66002.66002.66002.6600-
23 Dec 20212.66002.66002.66002.66002.6600166
22 Dec 20212.55202.55202.55202.55202.5520100
21 Dec 20212.52002.52002.52002.52002.52006,000
20 Dec 20212.53602.55002.53602.53852.53853,491
17 Dec 20212.59552.60002.55002.55002.55004,199
16 Dec 20212.50102.52002.50102.52002.52002,572
15 Dec 20212.52502.52502.52502.52502.5250377
14 Dec 20212.54002.64002.54002.64002.64001,100
13 Dec 20212.52002.52002.50202.50202.50202,079
10 Dec 20212.57002.57002.51002.51002.510029,163
09 Dec 20212.56402.56402.56402.56402.5640-
08 Dec 20212.56402.56402.56402.56402.5640-
07 Dec 20212.56402.56402.56402.56402.5640-
06 Dec 20212.60002.60002.56402.56402.5640995
03 Dec 20212.50002.50002.50002.50002.50001,600
02 Dec 20212.53002.53002.50002.50002.50001,022
01 Dec 20212.45002.45002.45002.45002.4500-
30 Nov 20212.55002.55002.45002.45002.45006,150
29 Nov 20212.55002.62002.55002.62002.62005,000
26 Nov 20212.55002.55002.55002.55002.55001,000
24 Nov 20212.58402.64602.58402.60752.60753,819
23 Nov 20212.59002.60002.59002.60002.6000502
22 Nov 20212.68002.68002.68002.68002.6800-
19 Nov 20212.66002.68002.60002.68002.68008,774
18 Nov 20212.73002.73002.73002.73002.7300-
17 Nov 20212.71402.73002.71402.73002.7300525
16 Nov 20212.70002.70002.65002.65002.65006,505
15 Nov 20212.66002.66002.66002.66002.6600-
12 Nov 20212.66002.66002.66002.66002.66002,000
11 Nov 20212.66002.66002.66002.66002.6600-
10 Nov 20212.72002.72002.66002.66002.66005,800
09 Nov 20212.73002.73002.73002.73002.7300-
08 Nov 20212.68002.73002.68002.73002.7300300
05 Nov 20212.67802.67802.67802.67802.6780-
04 Nov 20212.73202.73202.67802.67802.67801,155
03 Nov 20212.75452.75452.75452.75452.7545125
02 Nov 20212.80002.80002.70002.70002.7000660
01 Nov 20212.76002.76002.76002.76002.7600175
29 Oct 20212.71752.71752.71002.71002.71002,160
28 Oct 20212.76152.76152.76152.76152.761541,000
27 Oct 20212.67002.67002.67002.67002.6700-
26 Oct 20212.67002.67002.67002.67002.6700-
25 Oct 20212.67002.67002.67002.67002.6700300
22 Oct 20212.68102.68102.68102.68102.6810-
21 Oct 20212.68102.68102.68102.68102.6810-
20 Oct 20212.68102.68102.68102.68102.6810-
19 Oct 20212.68102.68102.68102.68102.68101,530
18 Oct 20212.70002.70002.70002.70002.70001,917
15 Oct 20212.70002.70002.70002.70002.7000-
14 Oct 20212.70002.70002.70002.70002.7000-
13 Oct 20212.70002.70002.70002.70002.7000-
12 Oct 20212.80002.80002.70002.70002.7000501
11 Oct 20212.74002.83002.74002.76152.761554,213
08 Oct 20212.73002.73002.73002.73002.73001,525
07 Oct 20212.73052.73052.73052.73052.7305-
06 Oct 20212.73052.73052.73052.73052.7305400
05 Oct 20212.77002.77002.77002.77002.7700500
04 Oct 20212.70002.70002.68002.68002.68002,028
01 Oct 20212.70002.70002.70002.70002.7000-
30 Sept 20212.70002.70002.70002.70002.70003,050
29 Sept 20212.72502.72502.72502.72502.7250-
28 Sept 20212.77002.77002.72502.72502.72503,700
27 Sept 20212.76002.76002.76002.76002.7600-
24 Sept 20212.76002.76002.76002.76002.7600-
23 Sept 20212.76002.76002.76002.76002.76001,400
22 Sept 20212.83002.83002.83002.83002.8300-
21 Sept 20212.83002.83002.83002.83002.8300-
20 Sept 20212.80002.83002.80002.83002.83002,994
17 Sept 20212.85002.85002.85002.85002.8500-
16 Sept 20212.85002.85002.85002.85002.8500-
15 Sept 20212.85002.85002.85002.85002.8500-
14 Sept 20212.85002.85002.85002.85002.8500-
13 Sept 20212.82002.85002.82002.85002.8500200
10 Sept 20212.79502.79502.79502.79502.7950100
09 Sept 20212.77002.79502.77002.79502.79501,010
08 Sept 20212.79002.79002.77002.77002.77001,659
07 Sept 20212.85002.85002.85002.85002.8500761
03 Sept 20212.89002.89002.89002.89002.8900201
02 Sept 20212.79002.82402.79002.82402.82401,300
01 Sept 20212.82012.98002.81002.81002.810014,778
31 Aug 20212.79002.83002.79002.83002.8300332
30 Aug 20212.89502.89502.89502.89502.8950-
27 Aug 20212.79002.89502.79002.89502.89502,300
26 Aug 20212.81002.89502.81002.89502.89502,307
25 Aug 20213.00503.00502.93002.93002.93001,721
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...