UK Markets open in 6 mins

M&G plc (MNG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
215.900.00 (0.00%)
At close: 05:25PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
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
10 Feb 2022218.50218.57215.40217.40217.403,906,562
09 Feb 2022216.70218.10214.80217.00217.004,350,848
08 Feb 2022213.80216.70213.30215.30215.306,552,842
07 Feb 2022212.50216.08212.00212.40212.408,076,732
04 Feb 2022215.40216.44211.90213.70213.704,993,412
03 Feb 2022216.30217.20214.60214.80214.8011,760,777
02 Feb 2022215.30218.10214.70216.50216.504,044,754
01 Feb 2022217.40218.10212.90215.00215.005,723,078
31 Jan 2022215.60215.70212.50215.60215.604,899,473
28 Jan 2022213.30213.90210.20213.10213.1010,656,930
27 Jan 2022212.50217.49212.00213.90213.904,121,638
26 Jan 2022214.30217.00213.10214.50214.504,357,285
25 Jan 2022209.60213.20207.90212.70212.705,700,133
24 Jan 2022212.90213.70205.60206.60206.606,285,204
21 Jan 2022214.50216.23210.70214.00214.005,671,621
20 Jan 2022216.20218.48215.45217.30217.305,428,528
19 Jan 2022213.00217.40213.00215.80215.804,766,775
18 Jan 2022214.60217.40212.50214.80214.805,519,230
17 Jan 2022214.90215.41211.80213.90213.903,420,729
14 Jan 2022211.10213.90211.10213.90213.9013,533,688
13 Jan 2022209.50214.00209.10213.10213.107,885,303
12 Jan 2022211.50211.90208.10210.00210.009,710,949
11 Jan 2022210.50211.90208.10210.10210.107,865,720
10 Jan 2022208.10209.70205.00207.30207.3020,878,183
07 Jan 2022206.70208.80205.20207.20207.205,514,224
06 Jan 2022205.10207.60203.30206.60206.6011,092,321
05 Jan 2022208.50210.60206.10207.40207.404,612,175
04 Jan 2022199.35209.78199.35209.00209.007,603,695
31 Dec 2021200.40200.95198.85199.50199.501,842,898
30 Dec 2021201.20201.60200.25200.70200.702,758,098
29 Dec 2021201.60202.50200.20200.80200.803,674,147
24 Dec 2021198.70199.93198.70198.90198.901,033,121
23 Dec 2021195.80199.60195.80199.15199.153,434,837
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...