UK markets closed

M&G plc (MNG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
207.40+2.70 (+1.32%)
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024204.80207.70204.60207.40207.404,157,385
25 Jul 2024202.00204.70199.95204.70204.705,102,119
24 Jul 2024203.00205.50202.70202.70202.703,144,837
23 Jul 2024206.30206.50203.41205.30205.304,390,830
22 Jul 2024204.80208.10204.60206.70206.702,940,075
19 Jul 2024207.90207.90203.20204.40204.404,133,015
18 Jul 2024208.20209.50207.40207.90207.903,445,176
17 Jul 2024205.80207.80204.88206.80206.803,690,345
16 Jul 2024206.00207.90204.88206.20206.203,498,775
15 Jul 2024207.70210.00206.90207.00207.002,958,535
12 Jul 2024211.40212.70207.90208.70208.703,511,821
11 Jul 2024211.90213.40209.50210.70210.704,401,744
10 Jul 2024209.90211.90208.20211.90211.906,852,044
09 Jul 2024208.30210.90206.80209.50209.509,461,677
08 Jul 2024207.10210.70206.60209.00209.006,654,006
05 Jul 2024208.80210.20206.90208.10208.105,260,897
04 Jul 2024207.10208.70206.90208.00208.003,575,151
03 Jul 2024203.30206.01202.76206.00206.003,743,895
02 Jul 2024203.90205.80201.26202.10202.105,248,471
01 Jul 2024206.20207.40204.30204.50204.505,239,711
28 Jun 2024205.50206.40204.00204.00204.003,883,925
27 Jun 2024206.00207.60204.40204.40204.403,065,192
26 Jun 2024207.50207.90204.55205.20205.205,910,381
25 Jun 2024208.80210.20206.40206.80206.805,033,644
24 Jun 2024207.60211.10204.90209.20209.206,040,782
21 Jun 2024206.10207.20203.70207.10207.1017,917,644
20 Jun 2024204.10206.60203.50206.20206.203,936,141
19 Jun 2024203.90205.00203.40203.50203.508,103,388
18 Jun 2024201.30204.70200.70203.80203.8012,079,996
17 Jun 2024201.80202.50200.60200.90200.9015,665,999
14 Jun 2024201.80204.20199.55200.50200.504,411,568
13 Jun 2024204.20204.86200.70201.90201.906,520,823
12 Jun 2024200.90204.50200.00203.90203.906,398,426
11 Jun 2024203.60205.10199.65199.65199.659,850,999
10 Jun 2024199.30203.80198.60203.00203.0010,137,991
07 Jun 2024201.10202.60198.15198.30198.307,493,181
06 Jun 2024200.80201.90200.00201.20201.203,735,262
05 Jun 2024201.90202.30200.30200.70200.707,043,107
04 Jun 2024202.60203.10200.70200.70200.7010,987,038
03 Jun 2024200.90203.70199.07203.30203.3011,694,826
31 May 2024201.10202.60199.10199.10199.1046,204,250
30 May 2024198.50202.20198.20201.30201.305,535,194
29 May 2024200.40201.40198.85198.85198.858,362,750
28 May 2024202.00203.40200.40201.30201.308,393,632
24 May 2024199.30201.80199.00201.70201.704,879,026
23 May 2024202.00203.60200.40201.30201.306,664,085
22 May 2024204.00204.80200.97202.00202.0012,024,557
21 May 2024204.90205.10203.18205.00205.0011,062,484
20 May 2024206.10206.90205.50205.60205.605,208,621
17 May 2024207.00209.22205.50205.50205.505,666,614
16 May 2024208.00208.30206.70207.40207.406,998,795
15 May 2024207.10208.40206.20207.40207.405,127,653
14 May 2024206.10207.60204.30206.80206.805,284,674
13 May 2024206.00207.20204.20206.00206.006,788,695
10 May 2024206.80208.10205.10205.50205.5017,306,835
09 May 2024205.20207.40204.50206.40206.409,254,139
08 May 2024203.10205.40202.40204.60204.6025,745,326
07 May 2024204.10204.70200.90202.40202.4021,576,673
03 May 2024199.05200.90198.00200.40200.4022,879,277
02 May 2024198.70199.35196.77197.90197.906,675,832
01 May 2024200.30197.90197.90198.05198.052,872,901
30 Apr 2024199.80201.90198.15201.10201.107,992,743
29 Apr 2024200.40202.40199.35199.35199.3519,710,378
26 Apr 2024199.45199.90197.90199.35199.355,590,134
25 Apr 2024198.20201.50197.90197.90197.906,724,231
24 Apr 2024201.90202.80198.55199.00199.0012,373,248
23 Apr 2024204.80205.38201.50201.50201.507,268,892
22 Apr 2024202.40204.30200.40203.30203.306,976,532
19 Apr 2024197.60199.85197.00199.85199.855,195,357
18 Apr 2024198.85199.85197.80199.15199.1511,670,985
17 Apr 2024195.25199.40194.55197.10197.1012,201,407
16 Apr 2024199.45199.76194.65196.45196.4510,107,183
15 Apr 2024200.40203.30199.80201.60201.6013,522,897
12 Apr 2024205.80214.20200.40200.40200.4013,730,676
11 Apr 2024206.00206.90202.10204.10204.109,213,028
10 Apr 2024208.70209.70206.15207.00207.0010,345,258
09 Apr 2024207.50208.80206.10207.80207.8010,503,061
08 Apr 2024207.90209.90206.20209.20209.208,212,517
05 Apr 2024209.60209.70206.50208.40208.407,271,785
04 Apr 2024213.10214.00210.90211.50211.505,968,232
03 Apr 2024212.80215.13211.80212.90212.9013,006,101
02 Apr 2024221.60222.53213.30213.30213.3015,571,481
28 Mar 2024223.20223.60219.80220.50220.5015,589,082
28 Mar 202413.2 Dividend
27 Mar 2024235.00235.50232.98234.80221.607,707,403
26 Mar 2024238.30239.00234.24235.10221.8813,742,819
25 Mar 2024238.20239.90235.16238.60225.1912,025,373
22 Mar 2024233.60238.80233.50238.80225.389,642,061
21 Mar 2024235.70241.10223.23233.00219.9012,859,583
20 Mar 2024230.60233.00229.96231.50218.494,793,638
19 Mar 2024229.30231.80229.30231.00218.0111,525,726
18 Mar 2024231.60231.60227.30230.60217.645,211,041
15 Mar 2024231.10232.10229.80231.60218.5810,994,794
14 Mar 2024232.00233.10230.60232.10219.055,207,158
13 Mar 2024232.80233.30230.65231.70218.675,765,259
12 Mar 2024231.90233.90230.45232.90219.8111,076,111
11 Mar 2024228.80230.70228.30230.20217.269,101,846
08 Mar 2024231.70231.80228.10230.70217.733,902,939
07 Mar 2024229.10233.92229.05231.60218.5812,209,538
06 Mar 2024229.00230.10227.80229.60216.693,284,330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...