M&G Index Tracker GBP A Acc (0P00000RGM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | - | - | - | - | - | - |
| Jul 03, 2024 | 180.37 | 180.37 | 180.37 | 180.37 | 180.37 | - |
| Jul 02, 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | - |
| Jul 01, 2024 | 180.75 | 180.75 | 180.75 | 180.75 | 180.75 | - |
| Jun 28, 2024 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | - |
| Jun 27, 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | - |
| Jun 26, 2024 | 181.79 | 181.79 | 181.79 | 181.79 | 181.79 | - |
| Jun 25, 2024 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | - |
| Jun 24, 2024 | 182.42 | 182.42 | 182.42 | 182.42 | 182.42 | - |
| Jun 21, 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
| Jun 20, 2024 | 181.21 | 181.21 | 181.21 | 181.21 | 181.21 | - |
| Jun 19, 2024 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | - |
| Jun 18, 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | - |
| Jun 17, 2024 | 179.37 | 179.37 | 179.37 | 179.37 | 179.37 | - |
| Jun 14, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
| Jun 13, 2024 | 180.22 | 180.22 | 180.22 | 180.22 | 180.22 | - |
| Jun 12, 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
| Jun 11, 2024 | 180.18 | 180.18 | 180.18 | 180.18 | 180.18 | - |
| Jun 10, 2024 | 181.21 | 181.21 | 181.21 | 181.21 | 181.21 | - |
| Jun 07, 2024 | 181.68 | 181.68 | 181.68 | 181.68 | 181.68 | - |
| Jun 06, 2024 | 182.64 | 182.64 | 182.64 | 182.64 | 182.64 | - |
| Jun 05, 2024 | 181.97 | 181.97 | 181.97 | 181.97 | 181.97 | - |
| Jun 04, 2024 | 181.18 | 181.18 | 181.18 | 181.18 | 181.18 | - |
| Jun 03, 2024 | 182.77 | 182.77 | 182.77 | 182.77 | 182.77 | - |
| Jun 03, 2024 | 0.02957 Dividend | |||||
| May 31, 2024 | 182.17 | 182.17 | 182.17 | 182.17 | 182.14 | - |
| May 30, 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 180.92 | - |
| May 29, 2024 | 181.34 | 181.34 | 181.34 | 181.34 | 181.31 | - |
| May 28, 2024 | 182.91 | 182.91 | 182.91 | 182.91 | 182.88 | - |
| May 24, 2024 | 182.77 | 182.77 | 182.77 | 182.77 | 182.74 | - |
| May 23, 2024 | 184.13 | 184.13 | 184.13 | 184.13 | 184.10 | - |
| May 22, 2024 | 184.41 | 184.41 | 184.41 | 184.41 | 184.38 | - |
| May 21, 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 184.53 | - |
| May 20, 2024 | 185.59 | 185.59 | 185.59 | 185.59 | 185.56 | - |
| May 17, 2024 | 184.67 | 184.67 | 184.67 | 184.67 | 184.64 | - |
| May 16, 2024 | 185.15 | 185.15 | 185.15 | 185.15 | 185.12 | - |
| May 15, 2024 | 185.16 | 185.16 | 185.16 | 185.16 | 185.13 | - |
| May 14, 2024 | 184.45 | 184.45 | 184.45 | 184.45 | 184.42 | - |
| May 13, 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 184.48 | - |
| May 10, 2024 | 184.99 | 184.99 | 184.99 | 184.99 | 184.96 | - |
| May 09, 2024 | 183.19 | 183.19 | 183.19 | 183.19 | 183.16 | - |
| May 08, 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.67 | - |
| May 07, 2024 | 181.77 | 181.77 | 181.77 | 181.77 | 181.74 | - |
| May 03, 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.67 | - |
| May 02, 2024 | 178.44 | 178.44 | 178.44 | 178.44 | 178.41 | - |
| May 01, 2024 | 178.08 | 178.08 | 178.08 | 178.08 | 178.05 | - |
| Apr 30, 2024 | 179.29 | 179.29 | 179.29 | 179.29 | 179.26 | - |
| Apr 29, 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 178.77 | - |
| Apr 26, 2024 | 177.45 | 177.45 | 177.45 | 177.45 | 177.42 | - |
| Apr 25, 2024 | 176.77 | 176.77 | 176.77 | 176.77 | 176.74 | - |
| Apr 24, 2024 | 176.79 | 176.79 | 176.79 | 176.79 | 176.76 | - |
| Apr 23, 2024 | 176.49 | 176.49 | 176.49 | 176.49 | 176.46 | - |
| Apr 22, 2024 | 175.18 | 175.18 | 175.18 | 175.18 | 175.15 | - |
| Apr 19, 2024 | 171.44 | 171.44 | 171.44 | 171.44 | 171.41 | - |
| Apr 18, 2024 | 172.09 | 172.09 | 172.09 | 172.09 | 172.06 | - |
| Apr 17, 2024 | 172.04 | 172.04 | 172.04 | 172.04 | 172.01 | - |
| Apr 16, 2024 | 171.78 | 171.78 | 171.78 | 171.78 | 171.75 | - |
| Apr 15, 2024 | 174.28 | 174.28 | 174.28 | 174.28 | 174.25 | - |
| Apr 12, 2024 | 175.41 | 175.41 | 175.41 | 175.41 | 175.38 | - |
| Apr 11, 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 173.90 | - |
| Apr 10, 2024 | 174.68 | 174.68 | 174.68 | 174.68 | 174.65 | - |
| Apr 09, 2024 | 173.85 | 173.85 | 173.85 | 173.85 | 173.82 | - |
| Apr 08, 2024 | 173.36 | 173.36 | 173.36 | 173.36 | 173.33 | - |
| Apr 05, 2024 | 172.72 | 172.72 | 172.72 | 172.72 | 172.69 | - |
| Apr 04, 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.27 | - |
| Apr 03, 2024 | 172.84 | 172.84 | 172.84 | 172.84 | 172.81 | - |
| Apr 02, 2024 | 174.42 | 174.42 | 174.42 | 174.42 | 174.39 | - |
| Mar 28, 2024 | 173.88 | 173.88 | 173.88 | 173.88 | 173.85 | - |
| Mar 27, 2024 | 172.96 | 172.96 | 172.96 | 172.96 | 172.93 | - |
| Mar 26, 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.07 | - |
| Mar 25, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.37 | - |
| Mar 22, 2024 | 173.06 | 173.06 | 173.06 | 173.06 | 173.03 | - |
| Mar 21, 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.37 | - |
| Mar 20, 2024 | 169.04 | 169.04 | 169.04 | 169.04 | 169.01 | - |
| Mar 19, 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 168.65 | - |
| Mar 18, 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.48 | - |
| Mar 15, 2024 | 169.73 | 169.73 | 169.73 | 169.73 | 169.70 | - |
| Mar 14, 2024 | 170.04 | 170.04 | 170.04 | 170.04 | 170.01 | - |
| Mar 13, 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 169.42 | - |
| Mar 12, 2024 | 169.68 | 169.68 | 169.68 | 169.68 | 169.65 | - |
| Mar 11, 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.12 | - |
| Mar 08, 2024 | 167.83 | 167.83 | 167.83 | 167.83 | 167.80 | - |
| Mar 07, 2024 | 167.93 | 167.93 | 167.93 | 167.93 | 167.90 | - |
| Mar 06, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.32 | - |
| Mar 05, 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.58 | - |
| Mar 04, 2024 | 167.87 | 167.87 | 167.87 | 167.87 | 167.84 | - |
| Mar 01, 2024 | 168.48 | 168.48 | 168.48 | 168.48 | 168.45 | - |
| Feb 29, 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.74 | - |
| Feb 28, 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.91 | - |
| Feb 27, 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.07 | - |
| Feb 26, 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.08 | - |
| Feb 23, 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.21 | - |
| Feb 22, 2024 | 167.21 | 167.21 | 167.21 | 167.21 | 167.18 | - |
| Feb 21, 2024 | 166.22 | 166.22 | 166.22 | 166.22 | 166.19 | - |
| Feb 20, 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 167.85 | - |
| Feb 19, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.57 | - |
| Feb 16, 2024 | 166.81 | 166.81 | 166.81 | 166.81 | 166.78 | - |
| Feb 15, 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.59 | - |
| Feb 14, 2024 | 164.49 | 164.49 | 164.49 | 164.49 | 164.46 | - |
| Feb 13, 2024 | 164.03 | 164.03 | 164.03 | 164.03 | 164.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.