Australia markets closed

M&G plc (MNG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
220.10+1.00 (+0.46%)
As of 9:40AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021220.10222.29220.00220.10220.10700,929
15 Apr 2021221.10221.80218.89219.10219.108,079,871
14 Apr 2021216.80220.40215.78220.00220.005,363,219
13 Apr 2021217.30220.10216.05217.00217.008,206,522
12 Apr 2021219.70221.50216.20217.20217.209,891,831
09 Apr 2021219.50220.50217.40218.00218.006,026,044
08 Apr 2021220.10221.65217.60218.60218.607,451,802
07 Apr 2021216.90220.60216.40219.50219.508,892,784
06 Apr 2021212.80217.25211.91214.30214.307,287,301
01 Apr 2021208.50220.63206.20209.40209.405,872,332
31 Mar 2021209.40209.40206.10207.40207.409,536,632
30 Mar 2021207.30209.50205.60209.40209.405,322,366
29 Mar 2021206.40209.80203.30204.70204.706,175,154
26 Mar 2021208.70209.80206.60207.60207.605,910,309
25 Mar 2021202.00207.62201.20207.30207.306,831,914
24 Mar 2021201.50205.80200.50203.20203.205,174,370
23 Mar 2021199.20204.75198.35202.00202.006,441,015
22 Mar 2021199.25201.45197.80200.30200.305,113,679
19 Mar 2021205.20205.20199.70200.00200.0020,017,821
18 Mar 2021203.90207.50201.00205.10205.109,573,126
18 Mar 202112.23 Dividend
17 Mar 2021222.90224.68214.10214.10201.8714,133,201
16 Mar 2021220.30224.90218.30223.20210.4511,680,557
15 Mar 2021226.20231.70217.00219.10206.5821,912,867
12 Mar 2021219.70228.30219.30225.60212.719,262,675
11 Mar 2021224.30224.80217.50219.30206.778,478,886
10 Mar 2021215.30226.70212.00222.90210.1717,656,309
09 Mar 2021209.00219.90208.60214.80202.5318,186,476
08 Mar 2021202.90205.10198.70205.10193.389,279,555
05 Mar 2021197.20205.40195.05199.90188.488,869,795
04 Mar 2021197.50199.80195.20199.60188.206,594,228
03 Mar 2021196.25199.49195.20199.45188.067,743,606
02 Mar 2021192.30195.90190.82194.65183.535,447,384
01 Mar 2021185.80194.10185.30193.10182.075,793,914
26 Feb 2021186.75189.15182.95183.90173.4013,169,480
25 Feb 2021189.50193.65189.40190.85179.956,278,466
24 Feb 2021187.90191.35185.80190.55179.675,542,080
23 Feb 2021189.65192.20186.30189.45178.635,268,390
22 Feb 2021188.85189.65184.80189.30178.494,962,751
19 Feb 2021185.80192.40131.00189.70178.865,632,522
18 Feb 2021187.00188.90183.65185.20174.6210,036,763
17 Feb 2021197.15197.15186.25187.30176.609,997,996
16 Feb 2021198.00198.40191.95197.30186.036,142,502
15 Feb 2021189.00197.32188.95196.25185.046,109,386
12 Feb 2021186.10188.85184.88187.70176.984,788,608
11 Feb 2021183.60188.95181.85187.50176.797,143,222
10 Feb 2021186.00187.50182.25183.85173.357,922,051
09 Feb 2021182.10186.45180.95184.85174.297,263,060
08 Feb 2021185.05188.44182.05182.90172.4512,594,808
05 Feb 2021186.00188.50184.10185.75175.145,892,063
04 Feb 2021186.50188.50185.35187.40176.7010,953,293
03 Feb 2021184.05188.05183.20187.00176.324,969,778
02 Feb 2021183.50185.60181.75182.80172.368,168,470
01 Feb 2021177.10183.30175.90183.00172.558,703,053
29 Jan 2021186.90187.00175.90175.90165.8511,250,346
28 Jan 2021177.75184.35173.69184.10173.588,540,854
27 Jan 2021182.00183.46175.95178.10167.939,248,662
26 Jan 2021188.75191.45183.35183.40172.9210,524,556
25 Jan 2021196.35197.20189.55190.75179.855,728,613
22 Jan 2021196.10197.55193.65195.00183.864,794,018
21 Jan 2021195.00198.10194.61197.50186.2211,038,877
20 Jan 2021190.05193.30188.45193.10182.0710,970,006
19 Jan 2021194.95195.35189.65190.45179.579,139,437
18 Jan 2021195.75200.10193.10193.20182.164,880,453
15 Jan 2021201.70201.70194.35196.30185.094,828,255
14 Jan 2021200.50202.60198.04199.40188.015,502,629
13 Jan 2021197.50200.80196.65200.00188.5810,072,446
12 Jan 2021195.70199.00194.95197.95186.646,597,763
11 Jan 2021199.00199.48196.00196.55185.327,054,491
08 Jan 2021201.30201.30197.40198.55187.216,918,182
07 Jan 2021205.50207.20196.90199.60188.209,864,278
06 Jan 2021198.25203.40196.40203.40191.7811,647,329
05 Jan 2021194.55200.50194.55195.75184.575,192,200
04 Jan 2021201.20205.00197.00197.70186.414,114,723
31 Dec 2020195.80201.20195.00197.95186.642,197,292
30 Dec 2020201.80204.90198.65199.75188.343,772,744
29 Dec 2020206.70210.50201.70202.60191.034,793,484
24 Dec 2020206.10210.00204.40204.40192.722,866,102
23 Dec 2020196.30203.50194.80201.00189.523,752,266
22 Dec 2020191.50197.70189.95196.65185.423,339,309
21 Dec 2020193.35201.40186.25192.65181.655,383,828
18 Dec 2020200.70201.90197.60197.75186.458,149,071
17 Dec 2020200.00202.80198.65201.00189.526,737,405
16 Dec 2020194.55201.00189.95198.80187.4417,595,837
15 Dec 2020191.45191.90187.55190.55179.676,993,671
14 Dec 2020189.35194.20187.93189.40178.588,666,601
11 Dec 2020191.00191.82186.10186.55175.8913,910,470
10 Dec 2020195.75195.75187.20189.90179.058,853,278
09 Dec 2020190.00195.39190.00195.00183.869,755,274
08 Dec 2020191.20195.40190.25190.25179.389,022,731
07 Dec 2020196.00196.00189.55193.35182.319,457,247
04 Dec 2020199.40199.40194.75195.60184.435,414,047
03 Dec 2020191.00198.35191.00197.50186.225,537,453
02 Dec 2020191.60194.30189.25194.00182.927,136,474
01 Dec 2020188.05193.55187.40192.25181.278,021,443
30 Nov 2020190.75192.60184.75187.50176.7916,802,140
27 Nov 2020193.10194.55189.90193.45182.4013,371,057
26 Nov 2020196.05197.10189.75192.80181.795,953,756
25 Nov 2020197.45201.00192.10196.30185.098,845,507
24 Nov 2020194.50200.90193.98200.90189.429,202,901
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...