M&G plc (MNG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
195.00-2.50 (-1.27%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 196.10 | 197.55 | 193.65 | 195.00 | 195.00 | 3,996,725 |
| 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 |
| 12 Oct 2020 | 167.55 | 171.10 | 166.10 | 166.10 | 166.10 | 4,375,053 |
| 09 Oct 2020 | 160.50 | 169.65 | 159.90 | 169.10 | 169.10 | 7,692,431 |
| 08 Oct 2020 | 159.95 | 161.80 | 157.35 | 161.45 | 161.45 | 4,325,588 |
| 07 Oct 2020 | 163.20 | 167.25 | 160.15 | 160.45 | 160.45 | 7,098,118 |
| 06 Oct 2020 | 163.70 | 167.10 | 163.70 | 165.85 | 165.85 | 6,203,226 |
| 05 Oct 2020 | 162.05 | 165.15 | 161.25 | 164.00 | 164.00 | 3,725,208 |
| 02 Oct 2020 | 157.20 | 160.90 | 156.70 | 160.90 | 160.90 | 6,067,985 |
| 01 Oct 2020 | 161.50 | 165.90 | 159.25 | 159.40 | 159.40 | 8,266,257 |
| 30 Sep 2020 | 154.50 | 163.05 | 151.90 | 159.50 | 159.50 | 10,311,725 |
| 29 Sep 2020 | 157.70 | 159.25 | 156.10 | 157.05 | 157.05 | 5,270,486 |
| 28 Sep 2020 | 153.60 | 159.00 | 152.65 | 158.80 | 158.80 | 5,733,123 |
| 25 Sep 2020 | 145.00 | 151.95 | 145.00 | 151.35 | 151.35 | 6,621,184 |
| 24 Sep 2020 | 149.25 | 156.49 | 145.80 | 146.15 | 146.15 | 7,309,202 |
| 23 Sep 2020 | 151.80 | 156.25 | 148.20 | 151.95 | 151.95 | 4,899,949 |
| 22 Sep 2020 | 149.20 | 151.65 | 144.17 | 148.65 | 148.65 | 6,948,704 |
| 21 Sep 2020 | 158.50 | 160.35 | 146.75 | 148.95 | 148.95 | 5,746,585 |
| 18 Sep 2020 | 155.00 | 158.20 | 154.40 | 158.20 | 158.20 | 21,223,064 |
| 17 Sep 2020 | 159.30 | 159.35 | 154.55 | 156.00 | 156.00 | 9,201,660 |
| 16 Sep 2020 | 159.60 | 163.35 | 154.85 | 159.30 | 159.30 | 8,579,127 |
| 15 Sep 2020 | 150.60 | 158.20 | 150.00 | 157.75 | 157.75 | 11,411,569 |
| 14 Sep 2020 | 154.00 | 154.00 | 149.55 | 151.20 | 151.20 | 10,104,476 |
| 11 Sep 2020 | 155.40 | 156.25 | 152.75 | 152.75 | 152.75 | 7,032,333 |
| 10 Sep 2020 | 157.85 | 158.35 | 153.60 | 156.70 | 156.70 | 7,742,631 |
| 09 Sep 2020 | 160.05 | 161.75 | 155.05 | 157.00 | 157.00 | 6,544,989 |
| 08 Sep 2020 | 165.00 | 167.30 | 159.25 | 160.05 | 160.05 | 5,357,200 |
| 07 Sep 2020 | 160.75 | 166.15 | 158.45 | 165.40 | 165.40 | 4,760,383 |
| 04 Sep 2020 | 158.55 | 161.00 | 155.95 | 157.40 | 157.40 | 11,391,119 |
| 03 Sep 2020 | 167.55 | 167.95 | 158.70 | 158.85 | 158.85 | 8,810,309 |
| 02 Sep 2020 | 166.00 | 167.55 | 163.65 | 165.00 | 165.00 | 7,759,597 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
