UK markets closed

M&G plc (MNG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
203.90+4.25 (+2.13%)
At close: 05:21PM BST
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 2024200.90204.50200.00203.90203.906,398,427
11 Jun 2024------
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
05 Mar 2024227.30228.50226.30228.50215.653,596,322
04 Mar 2024225.70227.46224.60227.10214.335,955,890
01 Mar 2024227.20227.70224.50226.60213.863,430,071
29 Feb 2024224.40226.30222.60224.70212.078,116,619
28 Feb 2024222.00223.90221.30222.90210.373,186,499
27 Feb 2024225.20225.60220.70221.50209.052,822,166
26 Feb 2024224.60227.25224.50224.60211.974,180,044
23 Feb 2024225.50227.30221.80224.60211.976,207,798
22 Feb 2024225.70227.90224.50226.40213.674,153,602
21 Feb 2024224.90226.00223.80225.40212.739,051,150
20 Feb 2024224.30225.30222.60225.30212.633,501,909
19 Feb 2024224.10225.10222.75224.30211.691,577,568
16 Feb 2024224.30225.70222.80224.30211.694,796,794
15 Feb 2024221.80223.90219.20223.00210.463,809,181
14 Feb 2024217.10220.20216.90219.70207.355,073,349
13 Feb 2024220.00220.20215.40216.60204.423,420,789
12 Feb 2024219.30221.40217.40221.30208.864,483,374
09 Feb 2024219.40222.60217.80218.90206.598,533,057
08 Feb 2024219.90222.40218.80219.70207.352,924,917
07 Feb 2024220.90222.00219.40220.10207.736,076,316
06 Feb 2024221.00222.83217.90220.60208.2012,009,789
05 Feb 2024219.90222.20218.80218.80206.508,913,454
02 Feb 2024221.50222.40219.90220.60208.203,283,282
01 Feb 2024222.00223.70219.40219.40207.075,325,508
31 Jan 2024231.00232.40223.20224.10211.508,503,225
30 Jan 2024224.60229.70224.60229.70216.796,588,358
29 Jan 2024227.40227.74225.00226.00213.294,059,543
26 Jan 2024225.80227.20224.60226.80214.055,106,915
25 Jan 2024223.50225.80223.00225.60212.923,880,215
24 Jan 2024222.30224.60221.80224.60211.973,658,369
23 Jan 2024223.30224.60220.80221.40208.955,139,327
22 Jan 2024218.80222.92218.65222.40209.902,570,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...