M&G plc (MNG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
199.60+0.15 (+0.08%)
At close: 4:37PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Mar 2021 | 197.50 | 199.80 | 195.20 | 199.60 | 199.60 | 5,817,485 |
| 03 Mar 2021 | 196.25 | 199.49 | 195.20 | 199.45 | 199.45 | 7,743,606 |
| 02 Mar 2021 | 192.30 | 195.90 | 190.82 | 194.65 | 194.65 | 5,447,384 |
| 01 Mar 2021 | 185.80 | 194.10 | 185.30 | 193.10 | 193.10 | 5,793,914 |
| 26 Feb 2021 | 186.75 | 189.15 | 182.95 | 183.90 | 183.90 | 13,169,480 |
| 25 Feb 2021 | 189.50 | 193.65 | 189.40 | 190.85 | 190.85 | 6,278,466 |
| 24 Feb 2021 | 187.90 | 191.35 | 185.80 | 190.55 | 190.55 | 5,542,080 |
| 23 Feb 2021 | 189.65 | 192.20 | 186.30 | 189.45 | 189.45 | 5,268,390 |
| 22 Feb 2021 | 188.85 | 189.65 | 184.80 | 189.30 | 189.30 | 4,962,751 |
| 19 Feb 2021 | 185.80 | 192.40 | 131.00 | 189.70 | 189.70 | 5,632,522 |
| 18 Feb 2021 | 187.00 | 188.90 | 183.65 | 185.20 | 185.20 | 10,036,763 |
| 17 Feb 2021 | 197.15 | 197.15 | 186.25 | 187.30 | 187.30 | 9,997,996 |
| 16 Feb 2021 | 198.00 | 198.40 | 191.95 | 197.30 | 197.30 | 6,142,502 |
| 15 Feb 2021 | 189.00 | 197.32 | 188.95 | 196.25 | 196.25 | 6,109,386 |
| 12 Feb 2021 | 186.10 | 188.85 | 184.88 | 187.70 | 187.70 | 4,788,608 |
| 11 Feb 2021 | 183.60 | 188.95 | 181.85 | 187.50 | 187.50 | 7,143,222 |
| 10 Feb 2021 | 186.00 | 187.50 | 182.25 | 183.85 | 183.85 | 7,922,051 |
| 09 Feb 2021 | 182.10 | 186.45 | 180.95 | 184.85 | 184.85 | 7,263,060 |
| 08 Feb 2021 | 185.05 | 188.44 | 182.05 | 182.90 | 182.90 | 12,594,808 |
| 05 Feb 2021 | 186.00 | 188.50 | 184.10 | 185.75 | 185.75 | 5,892,063 |
| 04 Feb 2021 | 186.50 | 188.50 | 185.35 | 187.40 | 187.40 | 10,953,293 |
| 03 Feb 2021 | 184.05 | 188.05 | 183.20 | 187.00 | 187.00 | 4,969,778 |
| 02 Feb 2021 | 183.50 | 185.60 | 181.75 | 182.80 | 182.80 | 8,168,470 |
| 01 Feb 2021 | 177.10 | 183.30 | 175.90 | 183.00 | 183.00 | 8,703,053 |
| 29 Jan 2021 | 186.90 | 187.00 | 175.90 | 175.90 | 175.90 | 11,250,346 |
| 28 Jan 2021 | 177.75 | 184.35 | 173.69 | 184.10 | 184.10 | 8,540,854 |
| 27 Jan 2021 | 182.00 | 183.46 | 175.95 | 178.10 | 178.10 | 9,248,662 |
| 26 Jan 2021 | 188.75 | 191.45 | 183.35 | 183.40 | 183.40 | 10,524,556 |
| 25 Jan 2021 | 196.35 | 197.20 | 189.55 | 190.75 | 190.75 | 5,728,613 |
| 22 Jan 2021 | 196.10 | 197.55 | 193.65 | 195.00 | 195.00 | 4,794,018 |
| 21 Jan 2021 | 195.00 | 198.10 | 194.61 | 197.50 | 197.50 | 11,038,877 |
| 20 Jan 2021 | 190.05 | 193.30 | 188.45 | 193.10 | 193.10 | 10,970,006 |
| 19 Jan 2021 | 194.95 | 195.35 | 189.65 | 190.45 | 190.45 | 9,139,437 |
| 18 Jan 2021 | 195.75 | 200.10 | 193.10 | 193.20 | 193.20 | 4,880,453 |
| 15 Jan 2021 | 201.70 | 201.70 | 194.35 | 196.30 | 196.30 | 4,828,255 |
| 14 Jan 2021 | 200.50 | 202.60 | 198.04 | 199.40 | 199.40 | 5,502,629 |
| 13 Jan 2021 | 197.50 | 200.80 | 196.65 | 200.00 | 200.00 | 10,072,446 |
| 12 Jan 2021 | 195.70 | 199.00 | 194.95 | 197.95 | 197.95 | 6,597,763 |
| 11 Jan 2021 | 199.00 | 199.48 | 196.00 | 196.55 | 196.55 | 7,054,491 |
| 08 Jan 2021 | 201.30 | 201.30 | 197.40 | 198.55 | 198.55 | 6,918,182 |
| 07 Jan 2021 | 205.50 | 207.20 | 196.90 | 199.60 | 199.60 | 9,864,278 |
| 06 Jan 2021 | 198.25 | 203.40 | 196.40 | 203.40 | 203.40 | 11,647,329 |
| 05 Jan 2021 | 194.55 | 200.50 | 194.55 | 195.75 | 195.75 | 5,192,200 |
| 04 Jan 2021 | 201.20 | 205.00 | 197.00 | 197.70 | 197.70 | 4,114,723 |
| 31 Dec 2020 | 195.80 | 201.20 | 195.00 | 197.95 | 197.95 | 2,197,292 |
| 30 Dec 2020 | 201.80 | 204.90 | 198.65 | 199.75 | 199.75 | 3,772,744 |
| 29 Dec 2020 | 206.70 | 210.50 | 201.70 | 202.60 | 202.60 | 4,793,484 |
| 24 Dec 2020 | 206.10 | 210.00 | 204.40 | 204.40 | 204.40 | 2,866,102 |
| 23 Dec 2020 | 196.30 | 203.50 | 194.80 | 201.00 | 201.00 | 3,752,266 |
| 22 Dec 2020 | 191.50 | 197.70 | 189.95 | 196.65 | 196.65 | 3,339,309 |
| 21 Dec 2020 | 193.35 | 201.40 | 186.25 | 192.65 | 192.65 | 5,383,828 |
| 18 Dec 2020 | 200.70 | 201.90 | 197.60 | 197.75 | 197.75 | 8,149,071 |
| 17 Dec 2020 | 200.00 | 202.80 | 198.65 | 201.00 | 201.00 | 6,737,405 |
| 16 Dec 2020 | 194.55 | 201.00 | 189.95 | 198.80 | 198.80 | 17,595,837 |
| 15 Dec 2020 | 191.45 | 191.90 | 187.55 | 190.55 | 190.55 | 6,993,671 |
| 14 Dec 2020 | 189.35 | 194.20 | 187.93 | 189.40 | 189.40 | 8,666,601 |
| 11 Dec 2020 | 191.00 | 191.82 | 186.10 | 186.55 | 186.55 | 13,910,470 |
| 10 Dec 2020 | 195.75 | 195.75 | 187.20 | 189.90 | 189.90 | 8,853,278 |
| 09 Dec 2020 | 190.00 | 195.39 | 190.00 | 195.00 | 195.00 | 9,755,274 |
| 08 Dec 2020 | 191.20 | 195.40 | 190.25 | 190.25 | 190.25 | 9,022,731 |
| 07 Dec 2020 | 196.00 | 196.00 | 189.55 | 193.35 | 193.35 | 9,457,247 |
| 04 Dec 2020 | 199.40 | 199.40 | 194.75 | 195.60 | 195.60 | 5,414,047 |
| 03 Dec 2020 | 191.00 | 198.35 | 191.00 | 197.50 | 197.50 | 5,537,453 |
| 02 Dec 2020 | 191.60 | 194.30 | 189.25 | 194.00 | 194.00 | 7,136,474 |
| 01 Dec 2020 | 188.05 | 193.55 | 187.40 | 192.25 | 192.25 | 8,021,443 |
| 30 Nov 2020 | 190.75 | 192.60 | 184.75 | 187.50 | 187.50 | 16,802,140 |
| 27 Nov 2020 | 193.10 | 194.55 | 189.90 | 193.45 | 193.45 | 13,371,057 |
| 26 Nov 2020 | 196.05 | 197.10 | 189.75 | 192.80 | 192.80 | 5,953,756 |
| 25 Nov 2020 | 197.45 | 201.00 | 192.10 | 196.30 | 196.30 | 8,845,507 |
| 24 Nov 2020 | 194.50 | 200.90 | 193.98 | 200.90 | 200.90 | 9,202,901 |
| 23 Nov 2020 | 193.65 | 197.90 | 193.11 | 195.15 | 195.15 | 8,233,756 |
| 20 Nov 2020 | 192.05 | 195.10 | 191.10 | 194.70 | 194.70 | 8,018,553 |
| 19 Nov 2020 | 192.20 | 193.15 | 188.76 | 193.00 | 193.00 | 13,040,102 |
| 18 Nov 2020 | 191.65 | 193.85 | 189.90 | 193.55 | 193.55 | 8,144,856 |
| 17 Nov 2020 | 189.00 | 193.15 | 187.70 | 193.15 | 193.15 | 16,857,080 |
| 16 Nov 2020 | 183.25 | 195.50 | 182.58 | 191.30 | 191.30 | 10,611,998 |
| 13 Nov 2020 | 172.65 | 183.55 | 171.31 | 183.35 | 183.35 | 11,673,686 |
| 12 Nov 2020 | 178.75 | 179.90 | 169.00 | 175.00 | 175.00 | 11,287,242 |
| 11 Nov 2020 | 177.55 | 182.60 | 176.00 | 179.00 | 179.00 | 9,399,249 |
| 10 Nov 2020 | 176.05 | 180.70 | 175.15 | 180.70 | 180.70 | 10,826,016 |
| 09 Nov 2020 | 158.15 | 179.95 | 158.15 | 176.40 | 176.40 | 13,391,415 |
| 06 Nov 2020 | 154.25 | 160.40 | 153.40 | 158.30 | 158.30 | 7,642,201 |
| 05 Nov 2020 | 155.50 | 157.50 | 150.85 | 153.95 | 153.95 | 5,610,947 |
| 04 Nov 2020 | 149.15 | 156.85 | 147.00 | 155.45 | 155.45 | 5,265,649 |
| 03 Nov 2020 | 145.70 | 153.00 | 145.70 | 152.35 | 152.35 | 8,117,305 |
| 02 Nov 2020 | 146.90 | 146.90 | 143.75 | 144.80 | 144.80 | 8,231,759 |
| 30 Oct 2020 | 146.90 | 147.10 | 143.75 | 146.65 | 146.65 | 10,158,221 |
| 29 Oct 2020 | 146.55 | 151.45 | 144.15 | 146.15 | 146.15 | 6,796,995 |
| 28 Oct 2020 | 152.90 | 154.00 | 145.30 | 147.35 | 147.35 | 10,188,020 |
| 27 Oct 2020 | 165.10 | 165.60 | 153.35 | 153.85 | 153.85 | 11,160,799 |
| 26 Oct 2020 | 167.25 | 170.05 | 164.55 | 166.25 | 166.25 | 3,618,674 |
| 23 Oct 2020 | 166.50 | 169.60 | 164.55 | 168.80 | 168.80 | 3,649,364 |
| 22 Oct 2020 | 164.15 | 168.45 | 159.40 | 167.40 | 167.40 | 5,036,897 |
| 21 Oct 2020 | 168.50 | 168.50 | 164.00 | 165.10 | 165.10 | 3,406,240 |
| 20 Oct 2020 | 166.95 | 169.25 | 162.95 | 167.05 | 167.05 | 3,381,633 |
| 19 Oct 2020 | 170.95 | 172.20 | 164.75 | 166.80 | 166.80 | 2,929,553 |
| 16 Oct 2020 | 164.85 | 169.35 | 164.30 | 168.35 | 168.35 | 6,072,723 |
| 15 Oct 2020 | 162.35 | 165.88 | 161.35 | 164.30 | 164.30 | 6,140,297 |
| 14 Oct 2020 | 164.20 | 167.05 | 161.80 | 166.40 | 166.40 | 4,892,624 |
| 13 Oct 2020 | 166.65 | 166.80 | 161.10 | 162.95 | 162.95 | 5,501,174 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
