U.S. Markets open in 7 hrs 4 mins

M&G plc (MNG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
199.45+4.80 (+2.47%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2021------
Mar 03, 2021196.25199.49195.20199.45199.457,743,606
Mar 02, 2021192.30195.90190.82194.65194.655,447,384
Mar 01, 2021185.80194.10185.30193.10193.105,793,914
Feb 26, 2021186.75189.15182.95183.90183.9013,169,480
Feb 25, 2021189.50193.65189.40190.85190.856,278,466
Feb 24, 2021187.90191.35185.80190.55190.555,542,080
Feb 23, 2021189.65192.20186.30189.45189.455,268,390
Feb 22, 2021188.85189.65184.80189.30189.304,962,751
Feb 19, 2021185.80192.40131.00189.70189.705,632,522
Feb 18, 2021187.00188.90183.65185.20185.2010,036,763
Feb 17, 2021197.15197.15186.25187.30187.309,997,996
Feb 16, 2021198.00198.40191.95197.30197.306,142,502
Feb 15, 2021189.00197.32188.95196.25196.256,109,386
Feb 12, 2021186.10188.85184.88187.70187.704,788,608
Feb 11, 2021183.60188.95181.85187.50187.507,143,222
Feb 10, 2021186.00187.50182.25183.85183.857,922,051
Feb 09, 2021182.10186.45180.95184.85184.857,263,060
Feb 08, 2021185.05188.44182.05182.90182.9012,594,808
Feb 05, 2021186.00188.50184.10185.75185.755,892,063
Feb 04, 2021186.50188.50185.35187.40187.4010,953,293
Feb 03, 2021184.05188.05183.20187.00187.004,969,778
Feb 02, 2021183.50185.60181.75182.80182.808,168,470
Feb 01, 2021177.10183.30175.90183.00183.008,703,053
Jan 29, 2021186.90187.00175.90175.90175.9011,250,346
Jan 28, 2021177.75184.35173.69184.10184.108,540,854
Jan 27, 2021182.00183.46175.95178.10178.109,248,662
Jan 26, 2021188.75191.45183.35183.40183.4010,524,556
Jan 25, 2021196.35197.20189.55190.75190.755,728,613
Jan 22, 2021196.10197.55193.65195.00195.004,794,018
Jan 21, 2021195.00198.10194.61197.50197.5011,038,877
Jan 20, 2021190.05193.30188.45193.10193.1010,970,006
Jan 19, 2021194.95195.35189.65190.45190.459,139,437
Jan 18, 2021195.75200.10193.10193.20193.204,880,453
Jan 15, 2021201.70201.70194.35196.30196.304,828,255
Jan 14, 2021200.50202.60198.04199.40199.405,502,629
Jan 13, 2021197.50200.80196.65200.00200.0010,072,446
Jan 12, 2021195.70199.00194.95197.95197.956,597,763
Jan 11, 2021199.00199.48196.00196.55196.557,054,491
Jan 08, 2021201.30201.30197.40198.55198.556,918,182
Jan 07, 2021205.50207.20196.90199.60199.609,864,278
Jan 06, 2021198.25203.40196.40203.40203.4011,647,329
Jan 05, 2021194.55200.50194.55195.75195.755,192,200
Jan 04, 2021201.20205.00197.00197.70197.704,114,723
Dec 31, 2020195.80201.20195.00197.95197.952,197,292
Dec 30, 2020201.80204.90198.65199.75199.753,772,744
Dec 29, 2020206.70210.50201.70202.60202.604,793,484
Dec 24, 2020206.10210.00204.40204.40204.402,866,102
Dec 23, 2020196.30203.50194.80201.00201.003,752,266
Dec 22, 2020191.50197.70189.95196.65196.653,339,309
Dec 21, 2020193.35201.40186.25192.65192.655,383,828
Dec 18, 2020200.70201.90197.60197.75197.758,149,071
Dec 17, 2020200.00202.80198.65201.00201.006,737,405
Dec 16, 2020194.55201.00189.95198.80198.8017,595,837
Dec 15, 2020191.45191.90187.55190.55190.556,993,671
Dec 14, 2020189.35194.20187.93189.40189.408,666,601
Dec 11, 2020191.00191.82186.10186.55186.5513,910,470
Dec 10, 2020195.75195.75187.20189.90189.908,853,278
Dec 09, 2020190.00195.39190.00195.00195.009,755,274
Dec 08, 2020191.20195.40190.25190.25190.259,022,731
Dec 07, 2020196.00196.00189.55193.35193.359,457,247
Dec 04, 2020199.40199.40194.75195.60195.605,414,047
Dec 03, 2020191.00198.35191.00197.50197.505,537,453
Dec 02, 2020191.60194.30189.25194.00194.007,136,474
Dec 01, 2020188.05193.55187.40192.25192.258,021,443
Nov 30, 2020190.75192.60184.75187.50187.5016,802,140
Nov 27, 2020193.10194.55189.90193.45193.4513,371,057
Nov 26, 2020196.05197.10189.75192.80192.805,953,756
Nov 25, 2020197.45201.00192.10196.30196.308,845,507
Nov 24, 2020194.50200.90193.98200.90200.909,202,901
Nov 23, 2020193.65197.90193.11195.15195.158,233,756
Nov 20, 2020192.05195.10191.10194.70194.708,018,553
Nov 19, 2020192.20193.15188.76193.00193.0013,040,102
Nov 18, 2020191.65193.85189.90193.55193.558,144,856
Nov 17, 2020189.00193.15187.70193.15193.1516,857,080
Nov 16, 2020183.25195.50182.58191.30191.3010,611,998
Nov 13, 2020172.65183.55171.31183.35183.3511,673,686
Nov 12, 2020178.75179.90169.00175.00175.0011,287,242
Nov 11, 2020177.55182.60176.00179.00179.009,399,249
Nov 10, 2020176.05180.70175.15180.70180.7010,826,016
Nov 09, 2020158.15179.95158.15176.40176.4013,391,415
Nov 06, 2020154.25160.40153.40158.30158.307,642,201
Nov 05, 2020155.50157.50150.85153.95153.955,610,947
Nov 04, 2020149.15156.85147.00155.45155.455,265,649
Nov 03, 2020145.70153.00145.70152.35152.358,117,305
Nov 02, 2020146.90146.90143.75144.80144.808,231,759
Oct 30, 2020146.90147.10143.75146.65146.6510,158,221
Oct 29, 2020146.55151.45144.15146.15146.156,796,995
Oct 28, 2020152.90154.00145.30147.35147.3510,188,020
Oct 27, 2020165.10165.60153.35153.85153.8511,160,799
Oct 26, 2020167.25170.05164.55166.25166.253,618,674
Oct 23, 2020166.50169.60164.55168.80168.803,649,364
Oct 22, 2020164.15168.45159.40167.40167.405,036,897
Oct 21, 2020168.50168.50164.00165.10165.103,406,240
Oct 20, 2020166.95169.25162.95167.05167.053,381,633
Oct 19, 2020170.95172.20164.75166.80166.802,929,553
Oct 16, 2020164.85169.35164.30168.35168.356,072,723
Oct 15, 2020162.35165.88161.35164.30164.306,140,297
Oct 14, 2020164.20167.05161.80166.40166.404,892,624
Oct 13, 2020166.65166.80161.10162.95162.955,501,174
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...