UK Markets close in 3 hrs 19 mins

M&G plc (MNG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
192.80+5.30 (+2.83%)
As of 12:53PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Jul 2022189.55193.10189.20192.80192.804,158,791
06 Jul 2022186.00191.27185.50187.50187.509,631,558
05 Jul 2022192.90193.58182.89183.95183.9529,679,805
04 Jul 2022193.20194.84191.65192.55192.554,611,600
01 Jul 2022194.05196.60191.40192.20192.205,582,125
30 Jun 2022192.65195.62191.75194.60194.609,118,548
29 Jun 2022196.40198.05196.10196.10196.104,880,962
28 Jun 2022201.80203.40197.93198.20198.2013,312,985
27 Jun 2022196.60201.00196.60201.00201.0013,974,131
24 Jun 2022195.00199.25194.07198.60198.607,554,927
23 Jun 2022195.00195.15191.55193.50193.5019,016,900
22 Jun 2022197.90198.13195.15195.70195.708,133,926
21 Jun 2022200.20202.70199.60200.00200.004,578,664
20 Jun 2022195.70200.30195.50199.70199.708,118,167
17 Jun 2022195.50199.50193.65195.65195.6514,274,360
16 Jun 2022203.50203.60193.20194.65194.6511,629,690
15 Jun 2022203.70206.70203.10204.30204.3038,613,975
14 Jun 2022202.70204.20200.00201.80201.8011,864,818
13 Jun 2022204.90205.81200.60202.00202.006,799,471
10 Jun 2022211.50212.50206.00207.00207.006,454,789
09 Jun 2022215.80218.30213.74213.80213.808,306,121
08 Jun 2022217.50218.20215.70217.20217.207,990,590
07 Jun 2022217.80219.50216.00217.50217.505,841,514
06 Jun 2022219.00222.00218.30218.50218.503,744,243
01 Jun 2022217.90221.00215.90216.40216.409,987,347
31 May 2022220.30221.70216.00216.10216.1011,011,721
30 May 2022219.00221.60218.01221.60221.607,099,159
27 May 2022219.60220.50216.60217.90217.907,197,679
26 May 2022217.80222.29214.30219.50219.508,210,135
25 May 2022216.50219.20214.42217.90217.906,543,270
24 May 2022214.30217.40213.70214.80214.8018,600,423
23 May 2022209.00217.00208.61216.70216.7014,570,970
20 May 2022207.60210.40206.80206.80206.8013,513,390
19 May 2022213.70214.60206.30206.30206.308,112,753
18 May 2022215.80218.50214.80215.90215.9024,263,141
17 May 2022215.50217.80214.60215.90215.904,807,362
16 May 2022212.90215.40211.60213.60213.605,276,145
13 May 2022211.10214.08209.10213.90213.905,906,862
12 May 2022205.80209.70204.20208.00208.0012,838,404
11 May 2022207.30209.69205.60209.40209.4011,694,057
10 May 2022208.80210.50206.60206.70206.707,061,823
09 May 2022208.30209.50204.60206.00206.009,377,733
06 May 2022210.90212.00208.00209.20209.207,274,085
05 May 2022217.50218.20211.30211.50211.506,557,536
04 May 2022220.80221.40213.50214.60214.606,713,106
03 May 2022218.50222.40217.70220.50220.5012,946,299
29 Apr 2022215.90217.10213.00214.20214.2018,312,858
28 Apr 2022214.80216.10213.60214.40214.4010,987,384
27 Apr 2022211.70216.10209.80212.10212.108,804,306
26 Apr 2022213.80214.50209.50211.10211.1012,835,210
25 Apr 2022210.70212.90209.00211.40211.407,308,221
22 Apr 2022215.70217.10213.40214.40214.406,808,914
21 Apr 2022215.50220.00214.60217.30217.306,838,171
20 Apr 2022210.30215.80209.10215.40215.4012,991,024
19 Apr 2022210.30212.20209.30209.60209.605,588,682
14 Apr 2022209.50211.19207.80209.80209.806,464,271
13 Apr 2022212.10212.90208.20209.50209.505,915,792
12 Apr 2022210.70215.40209.10213.60213.607,289,848
11 Apr 2022212.90214.30211.60212.80212.8020,406,465
08 Apr 2022211.10213.85211.10212.50212.504,871,952
07 Apr 2022215.40216.60210.65211.60211.6013,737,739
06 Apr 2022217.00218.80214.59215.90215.909,055,769
05 Apr 2022212.50218.00209.30217.00217.0021,954,665
04 Apr 2022223.20223.20217.50219.70219.707,317,930
01 Apr 2022223.30224.80220.50222.60222.607,828,711
31 Mar 2022225.00225.85221.20221.20221.209,057,579
30 Mar 2022226.60226.60221.60221.60221.606,730,544
29 Mar 2022224.10227.10222.50226.50226.506,784,697
28 Mar 2022225.40226.74221.70221.70221.708,371,732
25 Mar 2022220.90224.70220.60224.00224.007,277,212
24 Mar 2022216.20223.80215.90221.50221.5011,546,838
23 Mar 2022216.40217.30215.00216.20216.207,540,499
22 Mar 2022213.50217.10212.75216.00216.006,119,977
21 Mar 2022213.60214.30210.75213.10213.1010,811,376
18 Mar 2022214.20216.00211.30212.80212.8018,308,258
17 Mar 2022214.50217.90212.00216.40216.409,908,683
16 Mar 2022228.60230.00224.20225.70225.7011,154,398
15 Mar 2022224.40228.30223.20224.00224.008,649,283
14 Mar 2022225.20228.50220.70227.30227.3027,739,322
11 Mar 2022220.70228.80220.30220.60220.608,223,045
10 Mar 2022220.50222.87216.10219.50219.5016,163,244
09 Mar 2022216.40223.00211.10218.50218.5013,810,324
08 Mar 2022195.70205.70191.40205.10205.1016,278,850
07 Mar 2022177.00180.47168.69178.30178.3013,536,488
04 Mar 2022188.70189.65179.95181.40181.407,802,014
03 Mar 2022196.15198.81189.50190.05190.056,024,180
02 Mar 2022194.70198.95191.84196.90196.9010,210,213
01 Mar 2022205.20207.30195.40195.40195.407,315,837
28 Feb 2022207.60209.30201.70205.80205.809,993,764
25 Feb 2022204.50211.60201.30210.60210.609,235,450
24 Feb 2022208.40212.15201.30201.30201.3011,398,027
23 Feb 2022215.40219.70214.40216.70216.705,684,901
22 Feb 2022207.60216.50206.80215.10215.106,052,620
21 Feb 2022214.00215.37209.90212.80212.808,068,902
18 Feb 2022213.00215.80212.30213.40213.406,624,200
17 Feb 2022216.10216.44212.30213.40213.405,122,265
16 Feb 2022215.00216.40213.30216.40216.4017,420,331
15 Feb 2022210.80214.90210.00214.90214.9014,388,611
14 Feb 2022211.90213.20207.20212.20212.207,615,837
11 Feb 2022215.60216.50214.20215.50215.504,626,929
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...