MNG.L - M&G Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Apr 2020------
07 Apr 2020------
06 Apr 2020113.95119.46112.05117.80117.8010,913,149
03 Apr 2020118.35118.55108.45109.40109.4013,022,987
02 Apr 2020109.0011,395.00108.10118.80118.8023,638,296
01 Apr 2020109.60114.90105.00109.00109.0022,083,187
31 Mar 2020119.40141.10111.00112.60112.6015,124,384
30 Mar 2020132.10141.10116.50117.50117.5011,727,836
27 Mar 2020138.90141.10123.66134.60134.6012,906,830
26 Mar 2020147.90149.90138.40140.60140.6016,958,247
25 Mar 2020139.10170.50135.70150.50150.5030,615,181
24 Mar 2020121.20139.00120.40139.00139.0018,094,040
23 Mar 2020103.60116.80101.40116.80116.8015,870,139
20 Mar 2020132.00134.20105.00110.60110.6047,832,885
19 Mar 202095.30128.2089.55125.90125.9065,998,812
18 Mar 202097.10103.2086.4093.6593.6539,571,324
17 Mar 2020115.30115.3091.60101.30101.3023,182,955
16 Mar 2020135.00139.00105.40109.40109.4028,022,207
13 Mar 2020151.70160.20143.50146.20146.2018,394,540
12 Mar 2020158.20158.20146.40148.60148.6020,131,970
11 Mar 2020171.50174.20166.00168.00168.0016,066,022
10 Mar 2020178.20182.30167.00170.20170.2019,590,808
09 Mar 2020183.70184.70165.80172.40172.4015,602,084
06 Mar 2020193.30195.00185.20189.50189.5014,067,441
05 Mar 2020202.80204.00192.25197.90197.908,801,184
04 Mar 2020203.60206.40197.70202.60202.6015,725,118
03 Mar 2020196.60204.60195.50202.60202.6019,331,024
02 Mar 2020202.60205.40190.10193.60193.6020,102,027
28 Feb 2020202.40210.80195.10198.80198.8021,493,613
27 Feb 2020220.40222.00210.40210.80210.8013,473,647
26 Feb 2020226.00226.40220.60223.60223.6013,085,118
25 Feb 2020232.80233.60227.20227.80227.8015,841,608
24 Feb 2020240.00241.40229.60231.40231.4011,487,203
21 Feb 2020249.00251.40244.60244.60244.6012,364,571
20 Feb 2020250.00252.20248.60249.80249.804,783,559
19 Feb 2020248.40252.56247.80251.40251.4018,763,390
18 Feb 2020244.80249.00243.80249.00249.0010,299,306
17 Feb 2020249.20251.50244.80246.60246.606,384,229
14 Feb 2020247.80250.20247.34249.00249.009,275,946
13 Feb 2020246.00247.20240.40247.20247.206,912,924
12 Feb 2020244.20248.80237.30246.00246.0012,664,910
11 Feb 2020241.20244.20240.40244.20244.2021,094,081
10 Feb 2020238.20242.40238.20240.20240.205,553,902
07 Feb 2020240.00240.21237.20239.20239.2011,703,784
06 Feb 2020242.80244.28237.00239.00239.008,328,673
05 Feb 2020242.20244.80241.88242.00242.006,855,505
04 Feb 2020243.80248.40242.60243.00243.0013,035,845
03 Feb 2020241.00245.40240.40243.40243.404,969,506
31 Jan 2020245.40245.40237.20240.20240.207,163,711
30 Jan 2020242.60246.00242.40242.40242.405,391,628
29 Jan 2020245.40248.40244.40245.00245.007,805,607
28 Jan 2020242.60246.60241.00244.60244.606,157,451
27 Jan 2020241.00243.80238.40242.00242.007,782,628
24 Jan 2020244.40248.80244.40245.40245.405,826,391
23 Jan 2020246.00248.85244.00244.00244.006,612,688
22 Jan 2020247.00248.20244.20245.80245.808,310,622
21 Jan 2020247.80250.79246.40249.60249.609,548,809
20 Jan 2020245.20249.00245.20249.00249.0018,827,900
17 Jan 2020242.00248.00240.80246.20246.207,988,351
16 Jan 2020239.60242.40239.00242.00242.006,721,484
15 Jan 2020239.20241.25236.40240.60240.608,355,124
14 Jan 2020243.00243.00240.20240.60240.606,879,205
13 Jan 2020243.00245.60241.20242.60242.6010,780,324
10 Jan 2020245.00245.60242.20243.20243.207,633,362
09 Jan 2020245.00248.66242.80243.20243.206,141,986
08 Jan 2020244.20247.20242.20245.60245.605,260,103
07 Jan 2020247.60250.60244.20244.80244.806,824,813
06 Jan 2020246.00247.40244.80246.60246.605,008,951
03 Jan 2020242.80248.00240.80248.00248.007,731,394
02 Jan 2020239.20245.80237.40243.80243.805,143,920
31 Dec 2019239.60240.19237.00237.20237.202,835,121
30 Dec 2019238.20239.80237.00238.40238.403,699,868
27 Dec 2019239.40241.20238.00238.00238.003,398,836
24 Dec 2019238.00241.80236.90238.00238.001,556,582
23 Dec 2019237.00241.30236.40237.60237.606,039,769
20 Dec 2019236.40240.40236.40237.60237.6014,526,095
19 Dec 2019234.00238.00234.00236.80236.8018,927,979
18 Dec 2019235.00235.40232.00234.00234.0011,215,346
17 Dec 2019242.00243.50235.20235.20235.2015,517,596
16 Dec 2019244.00249.80243.40243.40243.4021,124,848
13 Dec 2019245.00247.00239.82244.00244.0038,833,276
12 Dec 2019219.40229.80218.20229.80229.8019,100,500
11 Dec 2019220.20221.00218.20219.00219.0011,058,907
10 Dec 2019221.00222.20218.80220.00220.0012,093,276
09 Dec 2019222.80223.20217.40221.40221.4013,363,750
06 Dec 2019223.40224.60220.60222.60222.6025,168,798
05 Dec 2019222.40223.00215.00221.60221.6035,002,343
04 Dec 2019231.00234.00223.40224.80224.8039,053,239
03 Dec 2019235.20235.20229.20231.00231.0019,830,856
02 Dec 2019236.80237.60233.80234.80234.807,829,029
29 Nov 2019238.00239.80236.00236.00236.0010,175,811
28 Nov 2019239.20282.30236.80238.60238.609,475,399
27 Nov 2019238.00240.20236.60238.20238.2012,139,509
26 Nov 2019237.00238.20235.20238.20238.2034,474,229
25 Nov 2019233.20238.30231.60237.80237.8012,477,152
22 Nov 2019231.60233.40230.80231.00231.0013,132,104
21 Nov 2019232.00232.40226.00230.80230.8022,780,076
20 Nov 2019234.00235.00229.80232.80232.8024,705,595
19 Nov 2019234.00236.60232.86233.40233.4014,250,471
18 Nov 2019226.00238.32226.00233.40233.4023,616,373
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more