M&G Credit Income Investment Trust plc (MGCI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:19PM BST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 97.24 | 97.24 | 97.24 | 97.00 | 97.00 | 63,636 |
| May 28, 2024 | 97.80 | 98.25 | 95.00 | 97.00 | 97.00 | 446,122 |
| May 24, 2024 | 96.00 | 97.80 | 94.80 | 96.20 | 96.20 | 338,137 |
| May 23, 2024 | 96.20 | 98.00 | 94.80 | 98.00 | 98.00 | 234,968 |
| May 22, 2024 | 96.60 | 98.00 | 95.00 | 96.20 | 96.20 | 577,307 |
| May 21, 2024 | 95.60 | 97.60 | 94.00 | 95.60 | 95.60 | 695,057 |
| May 20, 2024 | 93.00 | 95.00 | 90.40 | 93.70 | 93.70 | 983,124 |
| May 17, 2024 | 92.80 | 93.00 | 89.20 | 91.40 | 91.40 | 245,600 |
| May 16, 2024 | 91.40 | 93.00 | 89.00 | 93.00 | 93.00 | 280,442 |
| May 15, 2024 | 93.00 | 93.00 | 90.20 | 93.00 | 93.00 | 124,159 |
| May 14, 2024 | 92.81 | 93.02 | 90.20 | 92.00 | 92.00 | 266,995 |
| May 13, 2024 | 92.00 | 93.80 | 90.40 | 92.10 | 92.10 | 565,817 |
| May 10, 2024 | 92.40 | 93.80 | 90.60 | 92.40 | 92.40 | 247,070 |
| May 09, 2024 | 91.20 | 93.80 | 90.00 | 92.00 | 92.00 | 248,785 |
| May 08, 2024 | 93.80 | 93.80 | 90.38 | 91.00 | 91.00 | 120,601 |
| May 07, 2024 | 93.80 | 93.80 | 90.00 | 90.00 | 90.00 | 462,935 |
| May 03, 2024 | 90.80 | 94.00 | 90.80 | 92.00 | 92.00 | 183,301 |
| May 02, 2024 | 92.00 | 94.00 | 90.80 | 93.00 | 93.00 | 118,849 |
| May 02, 2024 | 0.0215 Dividend | |||||
| May 01, 2024 | 95.00 | 95.80 | 92.00 | 93.50 | 93.48 | 342,600 |
| Apr 30, 2024 | 96.20 | 96.80 | 92.81 | 92.80 | 92.78 | 648,688 |
| Apr 29, 2024 | 96.40 | 96.80 | 92.20 | 94.00 | 93.98 | 345,218 |
| Apr 26, 2024 | 93.20 | 96.60 | 92.00 | 92.60 | 92.58 | 121,681 |
| Apr 25, 2024 | 91.60 | 96.60 | 91.60 | 91.60 | 91.58 | 244,215 |
| Apr 24, 2024 | 92.60 | 94.00 | 91.60 | 91.60 | 91.58 | 227,422 |
| Apr 23, 2024 | 94.20 | 96.60 | 92.20 | 92.20 | 92.18 | 348,364 |
| Apr 22, 2024 | 95.00 | 96.80 | 91.80 | 95.00 | 94.98 | 196,773 |
| Apr 19, 2024 | 92.00 | 96.20 | 91.99 | 92.00 | 91.98 | 253,429 |
| Apr 18, 2024 | 94.00 | 96.20 | 91.20 | 95.00 | 94.98 | 116,592 |
| Apr 17, 2024 | 93.60 | 94.20 | 92.20 | 93.10 | 93.08 | 188,206 |
| Apr 16, 2024 | 92.20 | 96.80 | 91.00 | 91.40 | 91.38 | 452,065 |
| Apr 15, 2024 | 92.80 | 96.80 | 92.49 | 94.80 | 94.78 | 125,065 |
| Apr 12, 2024 | 92.40 | 96.80 | 92.20 | 92.20 | 92.18 | 285,517 |
| Apr 11, 2024 | 92.20 | 97.00 | 92.20 | 94.60 | 94.58 | 184,377 |
| Apr 10, 2024 | 96.40 | 96.40 | 92.80 | 94.70 | 94.68 | 106,575 |
| Apr 09, 2024 | 94.90 | 94.90 | 92.80 | 94.60 | 94.58 | 293,360 |
| Apr 08, 2024 | 91.00 | 96.40 | 91.00 | 92.60 | 92.58 | 413,291 |
| Apr 05, 2024 | 92.00 | 94.80 | 91.20 | 91.20 | 91.18 | 120,348 |
| Apr 04, 2024 | 92.00 | 92.30 | 92.00 | 93.00 | 92.98 | 258,602 |
| Apr 03, 2024 | 93.00 | 93.00 | 91.00 | 91.00 | 90.98 | 312,806 |
| Apr 02, 2024 | 93.20 | 94.31 | 91.00 | 91.00 | 90.98 | 198,225 |
| Mar 28, 2024 | 90.40 | 94.60 | 90.40 | 91.00 | 90.98 | 97,310 |
| Mar 27, 2024 | 91.00 | 93.80 | 88.20 | 90.40 | 90.38 | 498,501 |
| Mar 26, 2024 | 90.60 | 93.80 | 90.20 | 92.30 | 92.28 | 308,841 |
| Mar 25, 2024 | 89.20 | 91.00 | 89.10 | 89.20 | 89.18 | 173,146 |
| Mar 22, 2024 | 90.00 | 93.80 | 89.80 | 90.00 | 89.98 | 249,712 |
| Mar 21, 2024 | 90.00 | 92.80 | 89.20 | 90.00 | 89.98 | 184,444 |
| Mar 20, 2024 | 93.00 | 93.00 | 90.20 | 92.10 | 92.08 | 155,630 |
| Mar 19, 2024 | 90.24 | 93.50 | 90.24 | 93.00 | 92.98 | 99,182 |
| Mar 18, 2024 | 92.00 | 94.00 | 88.20 | 90.00 | 89.98 | 212,043 |
| Mar 15, 2024 | 90.00 | 94.00 | 88.00 | 94.00 | 93.98 | 205,996 |
| Mar 14, 2024 | 90.20 | 93.80 | 88.43 | 91.50 | 91.48 | 183,341 |
| Mar 13, 2024 | 93.00 | 93.00 | 88.20 | 91.80 | 91.78 | 125,113 |
| Mar 12, 2024 | 92.40 | 93.80 | 88.23 | 91.00 | 90.98 | 110,480 |
| Mar 11, 2024 | 91.20 | 93.80 | 88.87 | 91.00 | 90.98 | 175,229 |
| Mar 08, 2024 | 92.40 | 92.60 | 89.00 | 91.40 | 91.38 | 218,724 |
| Mar 07, 2024 | 91.00 | 93.80 | 91.00 | 92.50 | 92.48 | 65,577 |
| Mar 06, 2024 | 92.32 | 93.80 | 91.00 | 92.40 | 92.38 | 139,119 |
| Mar 05, 2024 | 92.40 | 93.80 | 91.80 | 92.40 | 92.38 | 127,752 |
| Mar 04, 2024 | 92.00 | 93.82 | 92.00 | 92.00 | 91.98 | 225,418 |
| Mar 01, 2024 | 92.00 | 93.79 | 92.00 | 92.00 | 91.98 | 132,742 |
| Feb 29, 2024 | 93.00 | 96.00 | 90.20 | 92.00 | 91.98 | 371,901 |
| Feb 28, 2024 | 90.20 | 93.75 | 90.20 | 90.40 | 90.38 | 47,405 |
| Feb 27, 2024 | 92.00 | 94.75 | 91.37 | 91.70 | 91.68 | 300,309 |
| Feb 26, 2024 | 94.00 | 97.00 | 91.00 | 92.20 | 92.18 | 253,136 |
| Feb 23, 2024 | 94.00 | 96.60 | 94.00 | 94.00 | 93.98 | 118,639 |
| Feb 22, 2024 | 95.80 | 96.60 | 94.00 | 94.00 | 93.98 | 215,620 |
| Feb 21, 2024 | 96.60 | 97.00 | 96.00 | 96.00 | 95.98 | 208,870 |
| Feb 20, 2024 | 94.60 | 96.60 | 94.20 | 96.20 | 96.18 | 171,286 |
| Feb 19, 2024 | 96.00 | 97.00 | 95.20 | 96.00 | 95.98 | 205,666 |
| Feb 16, 2024 | 95.60 | 96.87 | 94.27 | 95.50 | 95.48 | 215,814 |
| Feb 15, 2024 | 94.00 | 96.00 | 93.00 | 95.80 | 95.78 | 109,918 |
| Feb 14, 2024 | 94.00 | 96.40 | 94.00 | 94.20 | 94.18 | 73,167 |
| Feb 13, 2024 | 95.60 | 96.73 | 94.20 | 96.60 | 96.58 | 118,615 |
| Feb 12, 2024 | 97.00 | 97.20 | 93.20 | 95.60 | 95.58 | 227,397 |
| Feb 09, 2024 | 94.80 | 96.60 | 91.20 | 95.00 | 94.98 | 216,860 |
| Feb 08, 2024 | 93.00 | 94.80 | 91.50 | 93.00 | 92.98 | 344,578 |
| Feb 07, 2024 | 91.00 | 94.80 | 91.00 | 91.00 | 90.98 | 132,500 |
| Feb 06, 2024 | 91.20 | 94.80 | 91.20 | 91.20 | 91.18 | 87,978 |
| Feb 05, 2024 | 92.00 | 95.00 | 91.20 | 91.20 | 91.18 | 112,600 |
| Feb 02, 2024 | 93.00 | 95.20 | 91.00 | 91.00 | 90.98 | 102,745 |
| Feb 01, 2024 | 94.63 | 95.24 | 94.00 | 94.10 | 94.08 | 207,483 |
| Feb 01, 2024 | 0.0214 Dividend | |||||
| Jan 31, 2024 | 95.80 | 97.00 | 94.20 | 94.20 | 94.16 | 364,031 |
| Jan 30, 2024 | 95.00 | 96.00 | 94.60 | 95.30 | 95.26 | 161,263 |
| Jan 29, 2024 | 95.00 | 96.00 | 93.00 | 93.00 | 92.96 | 238,872 |
| Jan 26, 2024 | 94.01 | 95.51 | 94.00 | 94.50 | 94.46 | 71,247 |
| Jan 25, 2024 | 94.50 | 95.20 | 93.20 | 94.20 | 94.16 | 139,758 |
| Jan 24, 2024 | 94.00 | 94.89 | 93.20 | 94.00 | 93.96 | 53,178 |
| Jan 23, 2024 | 93.00 | 95.20 | 93.00 | 94.00 | 93.96 | 129,356 |
| Jan 22, 2024 | 95.80 | 96.50 | 93.00 | 94.20 | 94.16 | 76,564 |
| Jan 19, 2024 | 93.00 | 95.55 | 93.00 | 93.00 | 92.96 | 62,357 |
| Jan 18, 2024 | 94.60 | 95.60 | 92.00 | 93.00 | 92.96 | 163,554 |
| Jan 17, 2024 | 93.00 | 96.80 | 93.00 | 95.00 | 94.96 | 59,599 |
| Jan 16, 2024 | 93.20 | 95.70 | 93.20 | 93.20 | 93.16 | 182,965 |
| Jan 15, 2024 | 96.00 | 96.00 | 93.59 | 96.00 | 95.96 | 26,197 |
| Jan 12, 2024 | 93.00 | 94.80 | 93.00 | 93.00 | 92.96 | 123,440 |
| Jan 11, 2024 | 94.60 | 95.80 | 93.00 | 94.20 | 94.16 | 119,277 |
| Jan 10, 2024 | 93.48 | 94.80 | 93.48 | 93.90 | 93.86 | 72,865 |
| Jan 09, 2024 | 95.66 | 93.00 | 93.00 | 93.60 | 93.56 | 71,883 |
| *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.