UK Markets open in 6 mins
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,163.40 -480.88 (-2.33%) CRUDE OIL
110.26 +0.67 (+0.61%) GOLD FUTURES
1,811.50 -4.40 (-0.24%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,652.51 -614.57 (-2.53%)
M&G plc (MNG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:25PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | - | - | - | - | - | - |
| 18 May 2022 | 215.80 | 218.50 | 214.80 | 215.90 | 215.90 | 24,263,141 |
| 17 May 2022 | 215.50 | 217.80 | 214.60 | 215.90 | 215.90 | 4,807,362 |
| 16 May 2022 | 212.90 | 215.40 | 211.60 | 213.60 | 213.60 | 5,276,145 |
| 13 May 2022 | 211.10 | 214.08 | 209.10 | 213.90 | 213.90 | 5,906,862 |
| 12 May 2022 | 205.80 | 209.70 | 204.20 | 208.00 | 208.00 | 12,838,404 |
| 11 May 2022 | 207.30 | 209.69 | 205.60 | 209.40 | 209.40 | 11,694,057 |
| 10 May 2022 | 208.80 | 210.50 | 206.60 | 206.70 | 206.70 | 7,061,823 |
| 09 May 2022 | 208.30 | 209.50 | 204.60 | 206.00 | 206.00 | 9,377,733 |
| 06 May 2022 | 210.90 | 212.00 | 208.00 | 209.20 | 209.20 | 7,274,085 |
| 05 May 2022 | 217.50 | 218.20 | 211.30 | 211.50 | 211.50 | 6,557,536 |
| 04 May 2022 | 220.80 | 221.40 | 213.50 | 214.60 | 214.60 | 6,713,106 |
| 03 May 2022 | 218.50 | 222.40 | 217.70 | 220.50 | 220.50 | 12,946,299 |
| 29 Apr 2022 | 215.90 | 217.10 | 213.00 | 214.20 | 214.20 | 18,312,858 |
| 28 Apr 2022 | 214.80 | 216.10 | 213.60 | 214.40 | 214.40 | 10,987,384 |
| 27 Apr 2022 | 211.70 | 216.10 | 209.80 | 212.10 | 212.10 | 8,804,306 |
| 26 Apr 2022 | 213.80 | 214.50 | 209.50 | 211.10 | 211.10 | 12,835,210 |
| 25 Apr 2022 | 210.70 | 212.90 | 209.00 | 211.40 | 211.40 | 7,308,221 |
| 22 Apr 2022 | 215.70 | 217.10 | 213.40 | 214.40 | 214.40 | 6,808,914 |
| 21 Apr 2022 | 215.50 | 220.00 | 214.60 | 217.30 | 217.30 | 6,838,171 |
| 20 Apr 2022 | 210.30 | 215.80 | 209.10 | 215.40 | 215.40 | 12,991,024 |
| 19 Apr 2022 | 210.30 | 212.20 | 209.30 | 209.60 | 209.60 | 5,588,682 |
| 14 Apr 2022 | 209.50 | 211.19 | 207.80 | 209.80 | 209.80 | 6,464,271 |
| 13 Apr 2022 | 212.10 | 212.90 | 208.20 | 209.50 | 209.50 | 5,915,792 |
| 12 Apr 2022 | 210.70 | 215.40 | 209.10 | 213.60 | 213.60 | 7,289,848 |
| 11 Apr 2022 | 212.90 | 214.30 | 211.60 | 212.80 | 212.80 | 20,406,465 |
| 08 Apr 2022 | 211.10 | 213.85 | 211.10 | 212.50 | 212.50 | 4,871,952 |
| 07 Apr 2022 | 215.40 | 216.60 | 210.65 | 211.60 | 211.60 | 13,737,739 |
| 06 Apr 2022 | 217.00 | 218.80 | 214.59 | 215.90 | 215.90 | 9,055,769 |
| 05 Apr 2022 | 212.50 | 218.00 | 209.30 | 217.00 | 217.00 | 21,954,665 |
| 04 Apr 2022 | 223.20 | 223.20 | 217.50 | 219.70 | 219.70 | 7,317,930 |
| 01 Apr 2022 | 223.30 | 224.80 | 220.50 | 222.60 | 222.60 | 7,828,711 |
| 31 Mar 2022 | 225.00 | 225.85 | 221.20 | 221.20 | 221.20 | 9,057,579 |
| 30 Mar 2022 | 226.60 | 226.60 | 221.60 | 221.60 | 221.60 | 6,730,544 |
| 29 Mar 2022 | 224.10 | 227.10 | 222.50 | 226.50 | 226.50 | 6,784,697 |
| 28 Mar 2022 | 225.40 | 226.74 | 221.70 | 221.70 | 221.70 | 8,371,732 |
| 25 Mar 2022 | 220.90 | 224.70 | 220.60 | 224.00 | 224.00 | 7,277,212 |
| 24 Mar 2022 | 216.20 | 223.80 | 215.90 | 221.50 | 221.50 | 11,546,838 |
| 23 Mar 2022 | 216.40 | 217.30 | 215.00 | 216.20 | 216.20 | 7,540,499 |
| 22 Mar 2022 | 213.50 | 217.10 | 212.75 | 216.00 | 216.00 | 6,119,977 |
| 21 Mar 2022 | 213.60 | 214.30 | 210.75 | 213.10 | 213.10 | 10,811,376 |
| 18 Mar 2022 | 214.20 | 216.00 | 211.30 | 212.80 | 212.80 | 18,308,258 |
| 17 Mar 2022 | 214.50 | 217.90 | 212.00 | 216.40 | 216.40 | 9,908,683 |
| 16 Mar 2022 | 228.60 | 230.00 | 224.20 | 225.70 | 225.70 | 11,154,398 |
| 15 Mar 2022 | 224.40 | 228.30 | 223.20 | 224.00 | 224.00 | 8,649,283 |
| 14 Mar 2022 | 225.20 | 228.50 | 220.70 | 227.30 | 227.30 | 27,739,322 |
| 11 Mar 2022 | 220.70 | 228.80 | 220.30 | 220.60 | 220.60 | 8,223,045 |
| 10 Mar 2022 | 220.50 | 222.87 | 216.10 | 219.50 | 219.50 | 16,163,244 |
| 09 Mar 2022 | 216.40 | 223.00 | 211.10 | 218.50 | 218.50 | 13,810,324 |
| 08 Mar 2022 | 195.70 | 205.70 | 191.40 | 205.10 | 205.10 | 16,278,850 |
| 07 Mar 2022 | 177.00 | 180.47 | 168.69 | 178.30 | 178.30 | 13,536,488 |
| 04 Mar 2022 | 188.70 | 189.65 | 179.95 | 181.40 | 181.40 | 7,802,014 |
| 03 Mar 2022 | 196.15 | 198.81 | 189.50 | 190.05 | 190.05 | 6,024,180 |
| 02 Mar 2022 | 194.70 | 198.95 | 191.84 | 196.90 | 196.90 | 10,210,213 |
| 01 Mar 2022 | 205.20 | 207.30 | 195.40 | 195.40 | 195.40 | 7,315,837 |
| 28 Feb 2022 | 207.60 | 209.30 | 201.70 | 205.80 | 205.80 | 9,993,764 |
| 25 Feb 2022 | 204.50 | 211.60 | 201.30 | 210.60 | 210.60 | 9,235,450 |
| 24 Feb 2022 | 208.40 | 212.15 | 201.30 | 201.30 | 201.30 | 11,398,027 |
| 23 Feb 2022 | 215.40 | 219.70 | 214.40 | 216.70 | 216.70 | 5,684,901 |
| 22 Feb 2022 | 207.60 | 216.50 | 206.80 | 215.10 | 215.10 | 6,052,620 |
| 21 Feb 2022 | 214.00 | 215.37 | 209.90 | 212.80 | 212.80 | 8,068,902 |
| 18 Feb 2022 | 213.00 | 215.80 | 212.30 | 213.40 | 213.40 | 6,624,200 |
| 17 Feb 2022 | 216.10 | 216.44 | 212.30 | 213.40 | 213.40 | 5,122,265 |
| 16 Feb 2022 | 215.00 | 216.40 | 213.30 | 216.40 | 216.40 | 17,420,331 |
| 15 Feb 2022 | 210.80 | 214.90 | 210.00 | 214.90 | 214.90 | 14,388,611 |
| 14 Feb 2022 | 211.90 | 213.20 | 207.20 | 212.20 | 212.20 | 7,615,837 |
| 11 Feb 2022 | 215.60 | 216.50 | 214.20 | 215.50 | 215.50 | 4,626,929 |
| 10 Feb 2022 | 218.50 | 218.57 | 215.40 | 217.40 | 217.40 | 3,906,562 |
| 09 Feb 2022 | 216.70 | 218.10 | 214.80 | 217.00 | 217.00 | 4,350,848 |
| 08 Feb 2022 | 213.80 | 216.70 | 213.30 | 215.30 | 215.30 | 6,552,842 |
| 07 Feb 2022 | 212.50 | 216.08 | 212.00 | 212.40 | 212.40 | 8,076,732 |
| 04 Feb 2022 | 215.40 | 216.44 | 211.90 | 213.70 | 213.70 | 4,993,412 |
| 03 Feb 2022 | 216.30 | 217.20 | 214.60 | 214.80 | 214.80 | 11,760,777 |
| 02 Feb 2022 | 215.30 | 218.10 | 214.70 | 216.50 | 216.50 | 4,044,754 |
| 01 Feb 2022 | 217.40 | 218.10 | 212.90 | 215.00 | 215.00 | 5,723,078 |
| 31 Jan 2022 | 215.60 | 215.70 | 212.50 | 215.60 | 215.60 | 4,899,473 |
| 28 Jan 2022 | 213.30 | 213.90 | 210.20 | 213.10 | 213.10 | 10,656,930 |
| 27 Jan 2022 | 212.50 | 217.49 | 212.00 | 213.90 | 213.90 | 4,121,638 |
| 26 Jan 2022 | 214.30 | 217.00 | 213.10 | 214.50 | 214.50 | 4,357,285 |
| 25 Jan 2022 | 209.60 | 213.20 | 207.90 | 212.70 | 212.70 | 5,700,133 |
| 24 Jan 2022 | 212.90 | 213.70 | 205.60 | 206.60 | 206.60 | 6,285,204 |
| 21 Jan 2022 | 214.50 | 216.23 | 210.70 | 214.00 | 214.00 | 5,671,621 |
| 20 Jan 2022 | 216.20 | 218.48 | 215.45 | 217.30 | 217.30 | 5,428,528 |
| 19 Jan 2022 | 213.00 | 217.40 | 213.00 | 215.80 | 215.80 | 4,766,775 |
| 18 Jan 2022 | 214.60 | 217.40 | 212.50 | 214.80 | 214.80 | 5,519,230 |
| 17 Jan 2022 | 214.90 | 215.41 | 211.80 | 213.90 | 213.90 | 3,420,729 |
| 14 Jan 2022 | 211.10 | 213.90 | 211.10 | 213.90 | 213.90 | 13,533,688 |
| 13 Jan 2022 | 209.50 | 214.00 | 209.10 | 213.10 | 213.10 | 7,885,303 |
| 12 Jan 2022 | 211.50 | 211.90 | 208.10 | 210.00 | 210.00 | 9,710,949 |
| 11 Jan 2022 | 210.50 | 211.90 | 208.10 | 210.10 | 210.10 | 7,865,720 |
| 10 Jan 2022 | 208.10 | 209.70 | 205.00 | 207.30 | 207.30 | 20,878,183 |
| 07 Jan 2022 | 206.70 | 208.80 | 205.20 | 207.20 | 207.20 | 5,514,224 |
| 06 Jan 2022 | 205.10 | 207.60 | 203.30 | 206.60 | 206.60 | 11,092,321 |
| 05 Jan 2022 | 208.50 | 210.60 | 206.10 | 207.40 | 207.40 | 4,612,175 |
| 04 Jan 2022 | 199.35 | 209.78 | 199.35 | 209.00 | 209.00 | 7,603,695 |
| 31 Dec 2021 | 200.40 | 200.95 | 198.85 | 199.50 | 199.50 | 1,842,898 |
| 30 Dec 2021 | 201.20 | 201.60 | 200.25 | 200.70 | 200.70 | 2,758,098 |
| 29 Dec 2021 | 201.60 | 202.50 | 200.20 | 200.80 | 200.80 | 3,674,147 |
| 24 Dec 2021 | 198.70 | 199.93 | 198.70 | 198.90 | 198.90 | 1,033,121 |
| 23 Dec 2021 | 195.80 | 199.60 | 195.80 | 199.15 | 199.15 | 3,434,837 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
