UK Markets open in 14 mins

M&G plc (MNG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
198.00+0.70 (+0.35%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2021------
20 Oct 2021------
19 Oct 2021198.75198.75196.75197.30197.307,106,466
18 Oct 2021199.85199.98197.65197.85197.854,859,336
15 Oct 2021201.60201.60199.25199.25199.259,174,816
14 Oct 2021199.80200.70198.75200.20200.206,552,606
13 Oct 2021198.50200.10197.50198.00198.004,995,064
12 Oct 2021198.10199.45196.75198.95198.957,991,612
11 Oct 2021199.80200.70198.75200.50200.504,794,582
08 Oct 2021200.50200.50198.25200.10200.104,473,696
07 Oct 2021198.60201.90198.10199.55199.555,797,395
06 Oct 2021198.05199.01195.85197.50197.507,487,441
05 Oct 2021200.80201.10198.39199.95199.953,551,732
04 Oct 2021199.35201.90198.05199.50199.505,422,790
01 Oct 2021201.30202.20199.10200.80200.806,360,111
30 Sept 2021203.50205.70202.20203.60203.606,137,233
29 Sept 2021202.50204.70201.30203.80203.807,996,991
28 Sept 2021207.40207.90202.70203.20203.2026,302,483
27 Sept 2021207.50208.10204.60207.20207.2010,979,941
24 Sept 2021203.50205.10201.40205.00205.0022,350,994
23 Sept 2021206.00211.10204.20204.20204.204,987,050
22 Sept 2021201.70205.70201.50204.30204.306,046,118
21 Sept 2021200.40203.01199.85200.10200.103,503,696
20 Sept 2021198.45200.40197.10199.40199.408,339,359
17 Sept 2021206.50207.00201.40202.20202.2017,274,814
16 Sept 2021204.10206.30202.60204.80204.806,053,499
15 Sept 2021203.30206.10203.01204.60204.6012,035,357
14 Sept 2021209.40210.40203.20203.50203.506,391,065
13 Sept 2021203.40205.50202.80205.10205.10254,744
10 Sept 2021203.10203.30200.70201.80201.804,730,236
09 Sept 2021197.40202.00196.15201.90201.906,279,130
08 Sept 2021200.90201.70196.07199.05199.057,616,631
07 Sept 2021204.10205.30201.50201.70201.7013,502,413
06 Sept 2021203.50205.32202.70203.60203.605,144,485
03 Sept 2021205.80206.60202.40202.40202.406,135,862
02 Sept 2021207.90208.50204.90205.70205.704,743,550
01 Sept 2021208.10210.20207.50208.40208.406,006,193
31 Aug 2021207.70209.70205.90206.00206.0014,852,718
27 Aug 2021207.50208.60205.20208.60208.605,738,044
26 Aug 2021208.90210.90207.50207.60207.604,212,042
25 Aug 2021208.10211.70208.10209.90209.909,890,428
24 Aug 2021212.90213.20207.60209.60209.6010,648,893
23 Aug 2021212.70213.40210.60212.00212.006,593,802
20 Aug 2021210.50210.90207.20210.00210.0013,729,840
19 Aug 2021214.70214.70209.65209.90209.909,977,923
19 Aug 20216.1 Dividend
18 Aug 2021220.90221.60217.10221.60215.507,351,017
17 Aug 2021221.80222.10219.00220.20214.147,212,268
16 Aug 2021224.40224.60219.90223.30217.156,635,041
13 Aug 2021222.90226.50221.65226.20219.977,110,966
12 Aug 2021230.70231.30222.60223.10216.967,799,168
11 Aug 2021228.30231.80227.40230.00223.676,542,497
10 Aug 2021240.20240.40228.38230.80224.4515,623,932
09 Aug 2021236.70239.10235.50238.10231.554,126,942
06 Aug 2021234.20238.00231.30237.60231.063,423,213
05 Aug 2021231.30234.20229.40233.90227.465,203,868
04 Aug 2021234.30235.90230.70232.00225.615,480,176
03 Aug 2021232.20235.90230.30233.20226.785,812,529
02 Aug 2021227.20232.90226.10231.70225.325,927,003
30 Jul 2021228.30228.50224.30225.40219.208,350,592
29 Jul 2021226.70228.70225.60227.50221.247,203,968
28 Jul 2021230.20230.90224.60225.40219.205,346,306
27 Jul 2021227.70228.90223.50226.80220.564,929,070
26 Jul 2021223.40229.20221.80228.40222.113,059,827
23 Jul 2021225.20228.08224.20225.10218.902,843,715
22 Jul 2021225.00228.60224.60225.00218.812,454,546
21 Jul 2021216.70224.70215.60223.90217.746,410,437
20 Jul 2021214.40218.59211.30215.60209.678,952,370
19 Jul 2021220.60222.00212.20213.90208.016,738,890
16 Jul 2021225.60225.60221.80222.50216.385,710,319
15 Jul 2021227.30228.90222.90223.80217.644,382,844
14 Jul 2021225.80229.25224.70227.50221.244,112,405
13 Jul 2021229.10230.60226.70227.50221.243,486,408
12 Jul 2021228.30228.35222.90228.20221.925,375,745
09 Jul 2021225.30228.10224.05227.80221.535,297,356
08 Jul 2021227.90228.60221.20223.90217.747,051,896
07 Jul 2021230.00230.70228.20229.80223.474,092,586
06 Jul 2021230.60231.20228.60229.90223.573,736,972
05 Jul 2021228.00231.70226.85230.90224.543,754,396
02 Jul 2021229.80230.60227.60227.90221.633,380,706
01 Jul 2021229.20230.30225.00229.00222.704,619,538
30 Jun 2021228.00229.79225.30228.90222.606,536,387
29 Jun 2021230.50232.40228.00228.80222.504,098,268
28 Jun 2021232.80233.80229.30230.00223.676,439,437
25 Jun 2021241.50241.50233.80234.30227.859,449,336
24 Jun 2021241.00241.54239.60241.10234.464,617,566
23 Jun 2021242.20243.70239.85240.40233.785,070,413
22 Jun 2021242.70243.80239.90241.50234.854,609,097
21 Jun 2021239.00242.50234.40242.00235.344,237,435
18 Jun 2021243.70246.00237.60240.00233.3913,395,547
17 Jun 2021244.30248.09242.90244.90238.1613,958,631
16 Jun 2021245.30249.10243.90246.30239.527,137,694
15 Jun 2021245.60247.60243.38244.50237.779,639,557
14 Jun 2021246.90248.50244.20244.20237.482,888,163
11 Jun 2021243.20245.85241.70245.60238.843,222,915
10 Jun 2021242.10245.10241.10242.00235.342,809,515
09 Jun 2021242.70245.80240.00241.70235.053,758,948
08 Jun 2021245.00249.50242.00245.40238.645,848,877
07 Jun 2021248.10251.20247.55248.60241.762,614,206
04 Jun 2021246.60248.80246.00246.20239.423,615,719
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...