M&G plc (MNG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 197.60 | 199.85 | 197.00 | 199.85 | 199.85 | 6,329,862 |
| Apr 18, 2024 | 198.85 | 199.85 | 197.80 | 199.15 | 199.15 | 11,670,985 |
| Apr 17, 2024 | 195.25 | 199.40 | 194.55 | 197.10 | 197.10 | 12,201,407 |
| Apr 16, 2024 | 199.45 | 199.76 | 194.65 | 196.45 | 196.45 | 10,107,183 |
| Apr 15, 2024 | 200.40 | 203.30 | 199.80 | 201.60 | 201.60 | 13,522,897 |
| Apr 12, 2024 | 205.80 | 214.20 | 200.40 | 200.40 | 200.40 | 13,730,676 |
| Apr 11, 2024 | 206.00 | 206.90 | 202.10 | 204.10 | 204.10 | 9,213,028 |
| Apr 10, 2024 | 208.70 | 209.70 | 206.15 | 207.00 | 207.00 | 10,345,258 |
| Apr 09, 2024 | 207.50 | 208.80 | 206.10 | 207.80 | 207.80 | 10,503,061 |
| Apr 08, 2024 | 207.90 | 209.90 | 206.20 | 209.20 | 209.20 | 8,212,517 |
| Apr 05, 2024 | 209.60 | 209.70 | 206.50 | 208.40 | 208.40 | 7,271,785 |
| Apr 04, 2024 | 213.10 | 214.00 | 210.90 | 211.50 | 211.50 | 5,968,232 |
| Apr 03, 2024 | 212.80 | 215.13 | 211.80 | 212.90 | 212.90 | 13,006,101 |
| Apr 02, 2024 | 221.60 | 222.53 | 213.30 | 213.30 | 213.30 | 15,571,481 |
| Mar 28, 2024 | 223.20 | 223.60 | 219.80 | 220.50 | 220.50 | 15,589,082 |
| Mar 28, 2024 | 13.2 Dividend | |||||
| Mar 27, 2024 | 235.00 | 235.50 | 232.98 | 234.80 | 221.60 | 7,707,403 |
| Mar 26, 2024 | 238.30 | 239.00 | 234.24 | 235.10 | 221.88 | 13,742,819 |
| Mar 25, 2024 | 238.20 | 239.90 | 235.16 | 238.60 | 225.19 | 12,025,373 |
| Mar 22, 2024 | 233.60 | 238.80 | 233.50 | 238.80 | 225.38 | 9,642,061 |
| Mar 21, 2024 | 235.70 | 241.10 | 223.23 | 233.00 | 219.90 | 12,859,583 |
| Mar 20, 2024 | 230.60 | 233.00 | 229.96 | 231.50 | 218.49 | 4,793,638 |
| Mar 19, 2024 | 229.30 | 231.80 | 229.30 | 231.00 | 218.01 | 11,525,726 |
| Mar 18, 2024 | 231.60 | 231.60 | 227.30 | 230.60 | 217.64 | 5,211,041 |
| Mar 15, 2024 | 231.10 | 232.10 | 229.80 | 231.60 | 218.58 | 10,994,794 |
| Mar 14, 2024 | 232.00 | 233.10 | 230.60 | 232.10 | 219.05 | 5,207,158 |
| Mar 13, 2024 | 232.80 | 233.30 | 230.65 | 231.70 | 218.67 | 5,765,259 |
| Mar 12, 2024 | 231.90 | 233.90 | 230.45 | 232.90 | 219.81 | 11,076,111 |
| Mar 11, 2024 | 228.80 | 230.70 | 228.30 | 230.20 | 217.26 | 9,101,846 |
| Mar 08, 2024 | 231.70 | 231.80 | 228.10 | 230.70 | 217.73 | 3,902,939 |
| Mar 07, 2024 | 229.10 | 233.92 | 229.05 | 231.60 | 218.58 | 12,209,538 |
| Mar 06, 2024 | 229.00 | 230.10 | 227.80 | 229.60 | 216.69 | 3,284,330 |
| Mar 05, 2024 | 227.30 | 228.50 | 226.30 | 228.50 | 215.65 | 3,596,322 |
| Mar 04, 2024 | 225.70 | 227.46 | 224.60 | 227.10 | 214.33 | 5,955,890 |
| Mar 01, 2024 | 227.20 | 227.70 | 224.50 | 226.60 | 213.86 | 3,430,071 |
| Feb 29, 2024 | 224.40 | 226.30 | 222.60 | 224.70 | 212.07 | 8,116,619 |
| Feb 28, 2024 | 222.00 | 223.90 | 221.30 | 222.90 | 210.37 | 3,186,499 |
| Feb 27, 2024 | 225.20 | 225.60 | 220.70 | 221.50 | 209.05 | 2,822,166 |
| Feb 26, 2024 | 224.60 | 227.25 | 224.50 | 224.60 | 211.97 | 4,180,044 |
| Feb 23, 2024 | 225.50 | 227.30 | 221.80 | 224.60 | 211.97 | 6,207,798 |
| Feb 22, 2024 | 225.70 | 227.90 | 224.50 | 226.40 | 213.67 | 4,153,602 |
| Feb 21, 2024 | 224.90 | 226.00 | 223.80 | 225.40 | 212.73 | 9,051,150 |
| Feb 20, 2024 | 224.30 | 225.30 | 222.60 | 225.30 | 212.63 | 3,501,909 |
| Feb 19, 2024 | 224.10 | 225.10 | 222.75 | 224.30 | 211.69 | 1,577,568 |
| Feb 16, 2024 | 224.30 | 225.70 | 222.80 | 224.30 | 211.69 | 4,796,794 |
| Feb 15, 2024 | 221.80 | 223.90 | 219.20 | 223.00 | 210.46 | 3,809,181 |
| Feb 14, 2024 | 217.10 | 220.20 | 216.90 | 219.70 | 207.35 | 5,073,349 |
| Feb 13, 2024 | 220.00 | 220.20 | 215.40 | 216.60 | 204.42 | 3,420,789 |
| Feb 12, 2024 | 219.30 | 221.40 | 217.40 | 221.30 | 208.86 | 4,483,374 |
| Feb 09, 2024 | 219.40 | 222.60 | 217.80 | 218.90 | 206.59 | 8,533,057 |
| Feb 08, 2024 | 219.90 | 222.40 | 218.80 | 219.70 | 207.35 | 2,924,917 |
| Feb 07, 2024 | 220.90 | 222.00 | 219.40 | 220.10 | 207.73 | 6,076,316 |
| Feb 06, 2024 | 221.00 | 222.83 | 217.90 | 220.60 | 208.20 | 12,009,789 |
| Feb 05, 2024 | 219.90 | 222.20 | 218.80 | 218.80 | 206.50 | 8,913,454 |
| Feb 02, 2024 | 221.50 | 222.40 | 219.90 | 220.60 | 208.20 | 3,283,282 |
| Feb 01, 2024 | 222.00 | 223.70 | 219.40 | 219.40 | 207.07 | 5,325,508 |
| Jan 31, 2024 | 231.00 | 232.40 | 223.20 | 224.10 | 211.50 | 8,503,225 |
| Jan 30, 2024 | 224.60 | 229.70 | 224.60 | 229.70 | 216.79 | 6,588,358 |
| Jan 29, 2024 | 227.40 | 227.74 | 225.00 | 226.00 | 213.29 | 4,059,543 |
| Jan 26, 2024 | 225.80 | 227.20 | 224.60 | 226.80 | 214.05 | 5,106,915 |
| Jan 25, 2024 | 223.50 | 225.80 | 223.00 | 225.60 | 212.92 | 3,880,215 |
| Jan 24, 2024 | 222.30 | 224.60 | 221.80 | 224.60 | 211.97 | 3,658,369 |
| Jan 23, 2024 | 223.30 | 224.60 | 220.80 | 221.40 | 208.95 | 5,139,327 |
| Jan 22, 2024 | 218.80 | 222.92 | 218.65 | 222.40 | 209.90 | 2,570,213 |
| Jan 19, 2024 | 220.10 | 221.00 | 217.70 | 218.40 | 206.12 | 4,847,062 |
| Jan 18, 2024 | 216.90 | 219.04 | 215.80 | 218.20 | 205.93 | 5,219,828 |
| Jan 17, 2024 | 215.40 | 218.20 | 213.40 | 217.40 | 205.18 | 6,075,161 |
| Jan 16, 2024 | 223.00 | 224.10 | 219.90 | 220.70 | 208.29 | 6,677,559 |
| Jan 15, 2024 | 222.00 | 223.60 | 220.90 | 222.50 | 209.99 | 3,543,205 |
| Jan 12, 2024 | 223.10 | 223.10 | 220.30 | 222.50 | 209.99 | 14,595,062 |
| Jan 11, 2024 | 224.00 | 225.90 | 219.00 | 219.90 | 207.54 | 8,643,881 |
| Jan 10, 2024 | 226.60 | 227.40 | 224.05 | 224.50 | 211.88 | 4,312,043 |
| Jan 09, 2024 | 228.20 | 228.20 | 225.20 | 226.30 | 213.58 | 6,565,533 |
| Jan 08, 2024 | 224.90 | 227.50 | 223.82 | 227.40 | 214.62 | 3,960,393 |
| Jan 05, 2024 | 220.20 | 225.20 | 220.20 | 225.00 | 212.35 | 4,026,629 |
| Jan 04, 2024 | 220.60 | 224.93 | 220.60 | 224.60 | 211.97 | 9,317,486 |
| Jan 03, 2024 | 223.90 | 225.50 | 220.00 | 221.60 | 209.14 | 5,781,847 |
| Jan 02, 2024 | 223.00 | 225.30 | 222.65 | 224.20 | 211.60 | 4,430,041 |
| Dec 29, 2023 | 224.50 | 225.80 | 222.40 | 222.40 | 209.90 | 2,624,700 |
| Dec 28, 2023 | 225.60 | 226.50 | 223.70 | 224.70 | 212.07 | 2,066,624 |
| Dec 27, 2023 | 224.50 | 226.80 | 222.30 | 225.10 | 212.45 | 2,736,966 |
| Dec 22, 2023 | 221.10 | 223.70 | 221.10 | 223.70 | 211.12 | 1,477,506 |
| Dec 21, 2023 | 221.60 | 223.70 | 220.00 | 221.70 | 209.24 | 3,528,880 |
| Dec 20, 2023 | 221.00 | 223.30 | 219.60 | 222.50 | 209.99 | 5,007,217 |
| Dec 19, 2023 | 219.20 | 220.30 | 217.90 | 219.40 | 207.07 | 3,654,984 |
| Dec 18, 2023 | 218.50 | 221.00 | 217.20 | 218.90 | 206.59 | 3,815,804 |
| Dec 15, 2023 | 219.10 | 221.30 | 217.70 | 219.40 | 207.07 | 15,375,641 |
| Dec 14, 2023 | 219.80 | 221.60 | 216.50 | 218.80 | 206.50 | 16,044,281 |
| Dec 13, 2023 | 217.50 | 218.90 | 216.60 | 216.60 | 204.42 | 16,843,913 |
| Dec 12, 2023 | 216.50 | 218.06 | 215.60 | 216.70 | 204.52 | 6,510,860 |
| Dec 11, 2023 | 213.20 | 216.40 | 211.20 | 215.60 | 203.48 | 6,277,479 |
| Dec 08, 2023 | 211.80 | 213.55 | 210.40 | 212.90 | 200.93 | 4,190,294 |
| Dec 07, 2023 | 211.00 | 212.60 | 207.50 | 211.30 | 199.42 | 3,955,781 |
| Dec 06, 2023 | 208.90 | 213.00 | 197.35 | 211.30 | 199.42 | 14,163,945 |
| Dec 05, 2023 | 205.60 | 209.30 | 204.50 | 207.30 | 195.65 | 5,181,370 |
| Dec 04, 2023 | 210.10 | 212.50 | 207.00 | 208.00 | 196.31 | 6,224,922 |
| Dec 01, 2023 | 210.60 | 212.20 | 208.80 | 211.20 | 199.33 | 3,176,443 |
| Nov 30, 2023 | 211.00 | 212.84 | 208.70 | 209.20 | 197.44 | 10,046,825 |
| Nov 29, 2023 | 207.50 | 210.60 | 205.50 | 210.40 | 198.57 | 6,273,893 |
| Nov 28, 2023 | 206.10 | 206.60 | 203.85 | 204.80 | 193.29 | 5,485,936 |
| *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.