MNG.L - M&G Plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Apr 2020 | - | - | - | - | - | - |
| 07 Apr 2020 | - | - | - | - | - | - |
| 06 Apr 2020 | 113.95 | 119.46 | 112.05 | 117.80 | 117.80 | 10,913,149 |
| 03 Apr 2020 | 118.35 | 118.55 | 108.45 | 109.40 | 109.40 | 13,022,987 |
| 02 Apr 2020 | 109.00 | 11,395.00 | 108.10 | 118.80 | 118.80 | 23,638,296 |
| 01 Apr 2020 | 109.60 | 114.90 | 105.00 | 109.00 | 109.00 | 22,083,187 |
| 31 Mar 2020 | 119.40 | 141.10 | 111.00 | 112.60 | 112.60 | 15,124,384 |
| 30 Mar 2020 | 132.10 | 141.10 | 116.50 | 117.50 | 117.50 | 11,727,836 |
| 27 Mar 2020 | 138.90 | 141.10 | 123.66 | 134.60 | 134.60 | 12,906,830 |
| 26 Mar 2020 | 147.90 | 149.90 | 138.40 | 140.60 | 140.60 | 16,958,247 |
| 25 Mar 2020 | 139.10 | 170.50 | 135.70 | 150.50 | 150.50 | 30,615,181 |
| 24 Mar 2020 | 121.20 | 139.00 | 120.40 | 139.00 | 139.00 | 18,094,040 |
| 23 Mar 2020 | 103.60 | 116.80 | 101.40 | 116.80 | 116.80 | 15,870,139 |
| 20 Mar 2020 | 132.00 | 134.20 | 105.00 | 110.60 | 110.60 | 47,832,885 |
| 19 Mar 2020 | 95.30 | 128.20 | 89.55 | 125.90 | 125.90 | 65,998,812 |
| 18 Mar 2020 | 97.10 | 103.20 | 86.40 | 93.65 | 93.65 | 39,571,324 |
| 17 Mar 2020 | 115.30 | 115.30 | 91.60 | 101.30 | 101.30 | 23,182,955 |
| 16 Mar 2020 | 135.00 | 139.00 | 105.40 | 109.40 | 109.40 | 28,022,207 |
| 13 Mar 2020 | 151.70 | 160.20 | 143.50 | 146.20 | 146.20 | 18,394,540 |
| 12 Mar 2020 | 158.20 | 158.20 | 146.40 | 148.60 | 148.60 | 20,131,970 |
| 11 Mar 2020 | 171.50 | 174.20 | 166.00 | 168.00 | 168.00 | 16,066,022 |
| 10 Mar 2020 | 178.20 | 182.30 | 167.00 | 170.20 | 170.20 | 19,590,808 |
| 09 Mar 2020 | 183.70 | 184.70 | 165.80 | 172.40 | 172.40 | 15,602,084 |
| 06 Mar 2020 | 193.30 | 195.00 | 185.20 | 189.50 | 189.50 | 14,067,441 |
| 05 Mar 2020 | 202.80 | 204.00 | 192.25 | 197.90 | 197.90 | 8,801,184 |
| 04 Mar 2020 | 203.60 | 206.40 | 197.70 | 202.60 | 202.60 | 15,725,118 |
| 03 Mar 2020 | 196.60 | 204.60 | 195.50 | 202.60 | 202.60 | 19,331,024 |
| 02 Mar 2020 | 202.60 | 205.40 | 190.10 | 193.60 | 193.60 | 20,102,027 |
| 28 Feb 2020 | 202.40 | 210.80 | 195.10 | 198.80 | 198.80 | 21,493,613 |
| 27 Feb 2020 | 220.40 | 222.00 | 210.40 | 210.80 | 210.80 | 13,473,647 |
| 26 Feb 2020 | 226.00 | 226.40 | 220.60 | 223.60 | 223.60 | 13,085,118 |
| 25 Feb 2020 | 232.80 | 233.60 | 227.20 | 227.80 | 227.80 | 15,841,608 |
| 24 Feb 2020 | 240.00 | 241.40 | 229.60 | 231.40 | 231.40 | 11,487,203 |
| 21 Feb 2020 | 249.00 | 251.40 | 244.60 | 244.60 | 244.60 | 12,364,571 |
| 20 Feb 2020 | 250.00 | 252.20 | 248.60 | 249.80 | 249.80 | 4,783,559 |
| 19 Feb 2020 | 248.40 | 252.56 | 247.80 | 251.40 | 251.40 | 18,763,390 |
| 18 Feb 2020 | 244.80 | 249.00 | 243.80 | 249.00 | 249.00 | 10,299,306 |
| 17 Feb 2020 | 249.20 | 251.50 | 244.80 | 246.60 | 246.60 | 6,384,229 |
| 14 Feb 2020 | 247.80 | 250.20 | 247.34 | 249.00 | 249.00 | 9,275,946 |
| 13 Feb 2020 | 246.00 | 247.20 | 240.40 | 247.20 | 247.20 | 6,912,924 |
| 12 Feb 2020 | 244.20 | 248.80 | 237.30 | 246.00 | 246.00 | 12,664,910 |
| 11 Feb 2020 | 241.20 | 244.20 | 240.40 | 244.20 | 244.20 | 21,094,081 |
| 10 Feb 2020 | 238.20 | 242.40 | 238.20 | 240.20 | 240.20 | 5,553,902 |
| 07 Feb 2020 | 240.00 | 240.21 | 237.20 | 239.20 | 239.20 | 11,703,784 |
| 06 Feb 2020 | 242.80 | 244.28 | 237.00 | 239.00 | 239.00 | 8,328,673 |
| 05 Feb 2020 | 242.20 | 244.80 | 241.88 | 242.00 | 242.00 | 6,855,505 |
| 04 Feb 2020 | 243.80 | 248.40 | 242.60 | 243.00 | 243.00 | 13,035,845 |
| 03 Feb 2020 | 241.00 | 245.40 | 240.40 | 243.40 | 243.40 | 4,969,506 |
| 31 Jan 2020 | 245.40 | 245.40 | 237.20 | 240.20 | 240.20 | 7,163,711 |
| 30 Jan 2020 | 242.60 | 246.00 | 242.40 | 242.40 | 242.40 | 5,391,628 |
| 29 Jan 2020 | 245.40 | 248.40 | 244.40 | 245.00 | 245.00 | 7,805,607 |
| 28 Jan 2020 | 242.60 | 246.60 | 241.00 | 244.60 | 244.60 | 6,157,451 |
| 27 Jan 2020 | 241.00 | 243.80 | 238.40 | 242.00 | 242.00 | 7,782,628 |
| 24 Jan 2020 | 244.40 | 248.80 | 244.40 | 245.40 | 245.40 | 5,826,391 |
| 23 Jan 2020 | 246.00 | 248.85 | 244.00 | 244.00 | 244.00 | 6,612,688 |
| 22 Jan 2020 | 247.00 | 248.20 | 244.20 | 245.80 | 245.80 | 8,310,622 |
| 21 Jan 2020 | 247.80 | 250.79 | 246.40 | 249.60 | 249.60 | 9,548,809 |
| 20 Jan 2020 | 245.20 | 249.00 | 245.20 | 249.00 | 249.00 | 18,827,900 |
| 17 Jan 2020 | 242.00 | 248.00 | 240.80 | 246.20 | 246.20 | 7,988,351 |
| 16 Jan 2020 | 239.60 | 242.40 | 239.00 | 242.00 | 242.00 | 6,721,484 |
| 15 Jan 2020 | 239.20 | 241.25 | 236.40 | 240.60 | 240.60 | 8,355,124 |
| 14 Jan 2020 | 243.00 | 243.00 | 240.20 | 240.60 | 240.60 | 6,879,205 |
| 13 Jan 2020 | 243.00 | 245.60 | 241.20 | 242.60 | 242.60 | 10,780,324 |
| 10 Jan 2020 | 245.00 | 245.60 | 242.20 | 243.20 | 243.20 | 7,633,362 |
| 09 Jan 2020 | 245.00 | 248.66 | 242.80 | 243.20 | 243.20 | 6,141,986 |
| 08 Jan 2020 | 244.20 | 247.20 | 242.20 | 245.60 | 245.60 | 5,260,103 |
| 07 Jan 2020 | 247.60 | 250.60 | 244.20 | 244.80 | 244.80 | 6,824,813 |
| 06 Jan 2020 | 246.00 | 247.40 | 244.80 | 246.60 | 246.60 | 5,008,951 |
| 03 Jan 2020 | 242.80 | 248.00 | 240.80 | 248.00 | 248.00 | 7,731,394 |
| 02 Jan 2020 | 239.20 | 245.80 | 237.40 | 243.80 | 243.80 | 5,143,920 |
| 31 Dec 2019 | 239.60 | 240.19 | 237.00 | 237.20 | 237.20 | 2,835,121 |
| 30 Dec 2019 | 238.20 | 239.80 | 237.00 | 238.40 | 238.40 | 3,699,868 |
| 27 Dec 2019 | 239.40 | 241.20 | 238.00 | 238.00 | 238.00 | 3,398,836 |
| 24 Dec 2019 | 238.00 | 241.80 | 236.90 | 238.00 | 238.00 | 1,556,582 |
| 23 Dec 2019 | 237.00 | 241.30 | 236.40 | 237.60 | 237.60 | 6,039,769 |
| 20 Dec 2019 | 236.40 | 240.40 | 236.40 | 237.60 | 237.60 | 14,526,095 |
| 19 Dec 2019 | 234.00 | 238.00 | 234.00 | 236.80 | 236.80 | 18,927,979 |
| 18 Dec 2019 | 235.00 | 235.40 | 232.00 | 234.00 | 234.00 | 11,215,346 |
| 17 Dec 2019 | 242.00 | 243.50 | 235.20 | 235.20 | 235.20 | 15,517,596 |
| 16 Dec 2019 | 244.00 | 249.80 | 243.40 | 243.40 | 243.40 | 21,124,848 |
| 13 Dec 2019 | 245.00 | 247.00 | 239.82 | 244.00 | 244.00 | 38,833,276 |
| 12 Dec 2019 | 219.40 | 229.80 | 218.20 | 229.80 | 229.80 | 19,100,500 |
| 11 Dec 2019 | 220.20 | 221.00 | 218.20 | 219.00 | 219.00 | 11,058,907 |
| 10 Dec 2019 | 221.00 | 222.20 | 218.80 | 220.00 | 220.00 | 12,093,276 |
| 09 Dec 2019 | 222.80 | 223.20 | 217.40 | 221.40 | 221.40 | 13,363,750 |
| 06 Dec 2019 | 223.40 | 224.60 | 220.60 | 222.60 | 222.60 | 25,168,798 |
| 05 Dec 2019 | 222.40 | 223.00 | 215.00 | 221.60 | 221.60 | 35,002,343 |
| 04 Dec 2019 | 231.00 | 234.00 | 223.40 | 224.80 | 224.80 | 39,053,239 |
| 03 Dec 2019 | 235.20 | 235.20 | 229.20 | 231.00 | 231.00 | 19,830,856 |
| 02 Dec 2019 | 236.80 | 237.60 | 233.80 | 234.80 | 234.80 | 7,829,029 |
| 29 Nov 2019 | 238.00 | 239.80 | 236.00 | 236.00 | 236.00 | 10,175,811 |
| 28 Nov 2019 | 239.20 | 282.30 | 236.80 | 238.60 | 238.60 | 9,475,399 |
| 27 Nov 2019 | 238.00 | 240.20 | 236.60 | 238.20 | 238.20 | 12,139,509 |
| 26 Nov 2019 | 237.00 | 238.20 | 235.20 | 238.20 | 238.20 | 34,474,229 |
| 25 Nov 2019 | 233.20 | 238.30 | 231.60 | 237.80 | 237.80 | 12,477,152 |
| 22 Nov 2019 | 231.60 | 233.40 | 230.80 | 231.00 | 231.00 | 13,132,104 |
| 21 Nov 2019 | 232.00 | 232.40 | 226.00 | 230.80 | 230.80 | 22,780,076 |
| 20 Nov 2019 | 234.00 | 235.00 | 229.80 | 232.80 | 232.80 | 24,705,595 |
| 19 Nov 2019 | 234.00 | 236.60 | 232.86 | 233.40 | 233.40 | 14,250,471 |
| 18 Nov 2019 | 226.00 | 238.32 | 226.00 | 233.40 | 233.40 | 23,616,373 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.