UK markets open in 43 minutes
NIKKEI 225
38,961.16 +473.26 (+1.23%) HANG SENG
18,474.55 +394.94 (+2.18%) CRUDE OIL
76.74 -0.25 (-0.32%) GOLD FUTURES
2,339.70 -6.10 (-0.26%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
54,015.43 +829.73 (+1.56%)
M&G plc (MNG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:39PM BST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 201.10 | 202.60 | 199.10 | 199.10 | 199.10 | 46,204,250 |
| 30 May 2024 | 198.50 | 202.20 | 198.20 | 201.30 | 201.30 | 5,535,194 |
| 29 May 2024 | 200.40 | 201.40 | 198.85 | 198.85 | 198.85 | 8,362,750 |
| 28 May 2024 | 202.00 | 203.40 | 200.40 | 201.30 | 201.30 | 8,393,632 |
| 24 May 2024 | 199.30 | 201.80 | 199.00 | 201.70 | 201.70 | 4,879,026 |
| 23 May 2024 | 202.00 | 203.60 | 200.40 | 201.30 | 201.30 | 6,664,085 |
| 22 May 2024 | 204.00 | 204.80 | 200.97 | 202.00 | 202.00 | 12,024,557 |
| 21 May 2024 | 204.90 | 205.10 | 203.18 | 205.00 | 205.00 | 11,062,484 |
| 20 May 2024 | 206.10 | 206.90 | 205.50 | 205.60 | 205.60 | 5,208,621 |
| 17 May 2024 | 207.00 | 209.22 | 205.50 | 205.50 | 205.50 | 5,666,614 |
| 16 May 2024 | 208.00 | 208.30 | 206.70 | 207.40 | 207.40 | 6,998,795 |
| 15 May 2024 | 207.10 | 208.40 | 206.20 | 207.40 | 207.40 | 5,127,653 |
| 14 May 2024 | 206.10 | 207.60 | 204.30 | 206.80 | 206.80 | 5,284,674 |
| 13 May 2024 | 206.00 | 207.20 | 204.20 | 206.00 | 206.00 | 6,788,695 |
| 10 May 2024 | 206.80 | 208.10 | 205.10 | 205.50 | 205.50 | 17,306,835 |
| 09 May 2024 | 205.20 | 207.40 | 204.50 | 206.40 | 206.40 | 9,254,139 |
| 08 May 2024 | 203.10 | 205.40 | 202.40 | 204.60 | 204.60 | 25,745,326 |
| 07 May 2024 | 204.10 | 204.70 | 200.90 | 202.40 | 202.40 | 21,576,673 |
| 03 May 2024 | 199.05 | 200.90 | 198.00 | 200.40 | 200.40 | 22,879,277 |
| 02 May 2024 | 198.70 | 199.35 | 196.77 | 197.90 | 197.90 | 6,675,832 |
| 01 May 2024 | 200.30 | 197.90 | 197.90 | 198.05 | 198.05 | 2,872,901 |
| 30 Apr 2024 | 199.80 | 201.90 | 198.15 | 201.10 | 201.10 | 7,992,743 |
| 29 Apr 2024 | 200.40 | 202.40 | 199.35 | 199.35 | 199.35 | 19,710,378 |
| 26 Apr 2024 | 199.45 | 199.90 | 197.90 | 199.35 | 199.35 | 5,590,134 |
| 25 Apr 2024 | 198.20 | 201.50 | 197.90 | 197.90 | 197.90 | 6,724,231 |
| 24 Apr 2024 | 201.90 | 202.80 | 198.55 | 199.00 | 199.00 | 12,373,248 |
| 23 Apr 2024 | 204.80 | 205.38 | 201.50 | 201.50 | 201.50 | 7,268,892 |
| 22 Apr 2024 | 202.40 | 204.30 | 200.40 | 203.30 | 203.30 | 6,976,532 |
| 19 Apr 2024 | 197.60 | 199.85 | 197.00 | 199.85 | 199.85 | 5,195,357 |
| 18 Apr 2024 | 198.85 | 199.85 | 197.80 | 199.15 | 199.15 | 11,670,985 |
| 17 Apr 2024 | 195.25 | 199.40 | 194.55 | 197.10 | 197.10 | 12,201,407 |
| 16 Apr 2024 | 199.45 | 199.76 | 194.65 | 196.45 | 196.45 | 10,107,183 |
| 15 Apr 2024 | 200.40 | 203.30 | 199.80 | 201.60 | 201.60 | 13,522,897 |
| 12 Apr 2024 | 205.80 | 214.20 | 200.40 | 200.40 | 200.40 | 13,730,676 |
| 11 Apr 2024 | 206.00 | 206.90 | 202.10 | 204.10 | 204.10 | 9,213,028 |
| 10 Apr 2024 | 208.70 | 209.70 | 206.15 | 207.00 | 207.00 | 10,345,258 |
| 09 Apr 2024 | 207.50 | 208.80 | 206.10 | 207.80 | 207.80 | 10,503,061 |
| 08 Apr 2024 | 207.90 | 209.90 | 206.20 | 209.20 | 209.20 | 8,212,517 |
| 05 Apr 2024 | 209.60 | 209.70 | 206.50 | 208.40 | 208.40 | 7,271,785 |
| 04 Apr 2024 | 213.10 | 214.00 | 210.90 | 211.50 | 211.50 | 5,968,232 |
| 03 Apr 2024 | 212.80 | 215.13 | 211.80 | 212.90 | 212.90 | 13,006,101 |
| 02 Apr 2024 | 221.60 | 222.53 | 213.30 | 213.30 | 213.30 | 15,571,481 |
| 28 Mar 2024 | 223.20 | 223.60 | 219.80 | 220.50 | 220.50 | 15,589,082 |
| 28 Mar 2024 | 13.2 Dividend | |||||
| 27 Mar 2024 | 235.00 | 235.50 | 232.98 | 234.80 | 221.60 | 7,707,403 |
| 26 Mar 2024 | 238.30 | 239.00 | 234.24 | 235.10 | 221.88 | 13,742,819 |
| 25 Mar 2024 | 238.20 | 239.90 | 235.16 | 238.60 | 225.19 | 12,025,373 |
| 22 Mar 2024 | 233.60 | 238.80 | 233.50 | 238.80 | 225.38 | 9,642,061 |
| 21 Mar 2024 | 235.70 | 241.10 | 223.23 | 233.00 | 219.90 | 12,859,583 |
| 20 Mar 2024 | 230.60 | 233.00 | 229.96 | 231.50 | 218.49 | 4,793,638 |
| 19 Mar 2024 | 229.30 | 231.80 | 229.30 | 231.00 | 218.01 | 11,525,726 |
| 18 Mar 2024 | 231.60 | 231.60 | 227.30 | 230.60 | 217.64 | 5,211,041 |
| 15 Mar 2024 | 231.10 | 232.10 | 229.80 | 231.60 | 218.58 | 10,994,794 |
| 14 Mar 2024 | 232.00 | 233.10 | 230.60 | 232.10 | 219.05 | 5,207,158 |
| 13 Mar 2024 | 232.80 | 233.30 | 230.65 | 231.70 | 218.67 | 5,765,259 |
| 12 Mar 2024 | 231.90 | 233.90 | 230.45 | 232.90 | 219.81 | 11,076,111 |
| 11 Mar 2024 | 228.80 | 230.70 | 228.30 | 230.20 | 217.26 | 9,101,846 |
| 08 Mar 2024 | 231.70 | 231.80 | 228.10 | 230.70 | 217.73 | 3,902,939 |
| 07 Mar 2024 | 229.10 | 233.92 | 229.05 | 231.60 | 218.58 | 12,209,538 |
| 06 Mar 2024 | 229.00 | 230.10 | 227.80 | 229.60 | 216.69 | 3,284,330 |
| 05 Mar 2024 | 227.30 | 228.50 | 226.30 | 228.50 | 215.65 | 3,596,322 |
| 04 Mar 2024 | 225.70 | 227.46 | 224.60 | 227.10 | 214.33 | 5,955,890 |
| 01 Mar 2024 | 227.20 | 227.70 | 224.50 | 226.60 | 213.86 | 3,430,071 |
| 29 Feb 2024 | 224.40 | 226.30 | 222.60 | 224.70 | 212.07 | 8,116,619 |
| 28 Feb 2024 | 222.00 | 223.90 | 221.30 | 222.90 | 210.37 | 3,186,499 |
| 27 Feb 2024 | 225.20 | 225.60 | 220.70 | 221.50 | 209.05 | 2,822,166 |
| 26 Feb 2024 | 224.60 | 227.25 | 224.50 | 224.60 | 211.97 | 4,180,044 |
| 23 Feb 2024 | 225.50 | 227.30 | 221.80 | 224.60 | 211.97 | 6,207,798 |
| 22 Feb 2024 | 225.70 | 227.90 | 224.50 | 226.40 | 213.67 | 4,153,602 |
| 21 Feb 2024 | 224.90 | 226.00 | 223.80 | 225.40 | 212.73 | 9,051,150 |
| 20 Feb 2024 | 224.30 | 225.30 | 222.60 | 225.30 | 212.63 | 3,501,909 |
| 19 Feb 2024 | 224.10 | 225.10 | 222.75 | 224.30 | 211.69 | 1,577,568 |
| 16 Feb 2024 | 224.30 | 225.70 | 222.80 | 224.30 | 211.69 | 4,796,794 |
| 15 Feb 2024 | 221.80 | 223.90 | 219.20 | 223.00 | 210.46 | 3,809,181 |
| 14 Feb 2024 | 217.10 | 220.20 | 216.90 | 219.70 | 207.35 | 5,073,349 |
| 13 Feb 2024 | 220.00 | 220.20 | 215.40 | 216.60 | 204.42 | 3,420,789 |
| 12 Feb 2024 | 219.30 | 221.40 | 217.40 | 221.30 | 208.86 | 4,483,374 |
| 09 Feb 2024 | 219.40 | 222.60 | 217.80 | 218.90 | 206.59 | 8,533,057 |
| 08 Feb 2024 | 219.90 | 222.40 | 218.80 | 219.70 | 207.35 | 2,924,917 |
| 07 Feb 2024 | 220.90 | 222.00 | 219.40 | 220.10 | 207.73 | 6,076,316 |
| 06 Feb 2024 | 221.00 | 222.83 | 217.90 | 220.60 | 208.20 | 12,009,789 |
| 05 Feb 2024 | 219.90 | 222.20 | 218.80 | 218.80 | 206.50 | 8,913,454 |
| 02 Feb 2024 | 221.50 | 222.40 | 219.90 | 220.60 | 208.20 | 3,283,282 |
| 01 Feb 2024 | 222.00 | 223.70 | 219.40 | 219.40 | 207.07 | 5,325,508 |
| 31 Jan 2024 | 231.00 | 232.40 | 223.20 | 224.10 | 211.50 | 8,503,225 |
| 30 Jan 2024 | 224.60 | 229.70 | 224.60 | 229.70 | 216.79 | 6,588,358 |
| 29 Jan 2024 | 227.40 | 227.74 | 225.00 | 226.00 | 213.29 | 4,059,543 |
| 26 Jan 2024 | 225.80 | 227.20 | 224.60 | 226.80 | 214.05 | 5,106,915 |
| 25 Jan 2024 | 223.50 | 225.80 | 223.00 | 225.60 | 212.92 | 3,880,215 |
| 24 Jan 2024 | 222.30 | 224.60 | 221.80 | 224.60 | 211.97 | 3,658,369 |
| 23 Jan 2024 | 223.30 | 224.60 | 220.80 | 221.40 | 208.95 | 5,139,327 |
| 22 Jan 2024 | 218.80 | 222.92 | 218.65 | 222.40 | 209.90 | 2,570,213 |
| 19 Jan 2024 | 220.10 | 221.00 | 217.70 | 218.40 | 206.12 | 4,847,062 |
| 18 Jan 2024 | 216.90 | 219.04 | 215.80 | 218.20 | 205.93 | 5,219,828 |
| 17 Jan 2024 | 215.40 | 218.20 | 213.40 | 217.40 | 205.18 | 6,075,161 |
| 16 Jan 2024 | 223.00 | 224.10 | 219.90 | 220.70 | 208.29 | 6,677,559 |
| 15 Jan 2024 | 222.00 | 223.60 | 220.90 | 222.50 | 209.99 | 3,543,205 |
| 12 Jan 2024 | 223.10 | 223.10 | 220.30 | 222.50 | 209.99 | 14,595,062 |
| 11 Jan 2024 | 224.00 | 225.90 | 219.00 | 219.90 | 207.54 | 8,643,881 |
| 10 Jan 2024 | 226.60 | 227.40 | 224.05 | 224.50 | 211.88 | 4,312,043 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.