Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2021	220.10	222.29	220.00	220.10	220.10	700,929
15 Apr 2021	221.10	221.80	218.89	219.10	219.10	8,079,871
14 Apr 2021	216.80	220.40	215.78	220.00	220.00	5,363,219
13 Apr 2021	217.30	220.10	216.05	217.00	217.00	8,206,522
12 Apr 2021	219.70	221.50	216.20	217.20	217.20	9,891,831
09 Apr 2021	219.50	220.50	217.40	218.00	218.00	6,026,044
08 Apr 2021	220.10	221.65	217.60	218.60	218.60	7,451,802
07 Apr 2021	216.90	220.60	216.40	219.50	219.50	8,892,784
06 Apr 2021	212.80	217.25	211.91	214.30	214.30	7,287,301
01 Apr 2021	208.50	220.63	206.20	209.40	209.40	5,872,332
31 Mar 2021	209.40	209.40	206.10	207.40	207.40	9,536,632
30 Mar 2021	207.30	209.50	205.60	209.40	209.40	5,322,366
29 Mar 2021	206.40	209.80	203.30	204.70	204.70	6,175,154
26 Mar 2021	208.70	209.80	206.60	207.60	207.60	5,910,309
25 Mar 2021	202.00	207.62	201.20	207.30	207.30	6,831,914
24 Mar 2021	201.50	205.80	200.50	203.20	203.20	5,174,370
23 Mar 2021	199.20	204.75	198.35	202.00	202.00	6,441,015
22 Mar 2021	199.25	201.45	197.80	200.30	200.30	5,113,679
19 Mar 2021	205.20	205.20	199.70	200.00	200.00	20,017,821
18 Mar 2021	203.90	207.50	201.00	205.10	205.10	9,573,126
18 Mar 2021	12.23 Dividend
17 Mar 2021	222.90	224.68	214.10	214.10	201.87	14,133,201
16 Mar 2021	220.30	224.90	218.30	223.20	210.45	11,680,557
15 Mar 2021	226.20	231.70	217.00	219.10	206.58	21,912,867
12 Mar 2021	219.70	228.30	219.30	225.60	212.71	9,262,675
11 Mar 2021	224.30	224.80	217.50	219.30	206.77	8,478,886
10 Mar 2021	215.30	226.70	212.00	222.90	210.17	17,656,309
09 Mar 2021	209.00	219.90	208.60	214.80	202.53	18,186,476
08 Mar 2021	202.90	205.10	198.70	205.10	193.38	9,279,555
05 Mar 2021	197.20	205.40	195.05	199.90	188.48	8,869,795
04 Mar 2021	197.50	199.80	195.20	199.60	188.20	6,594,228
03 Mar 2021	196.25	199.49	195.20	199.45	188.06	7,743,606
02 Mar 2021	192.30	195.90	190.82	194.65	183.53	5,447,384
01 Mar 2021	185.80	194.10	185.30	193.10	182.07	5,793,914
26 Feb 2021	186.75	189.15	182.95	183.90	173.40	13,169,480
25 Feb 2021	189.50	193.65	189.40	190.85	179.95	6,278,466
24 Feb 2021	187.90	191.35	185.80	190.55	179.67	5,542,080
23 Feb 2021	189.65	192.20	186.30	189.45	178.63	5,268,390
22 Feb 2021	188.85	189.65	184.80	189.30	178.49	4,962,751
19 Feb 2021	185.80	192.40	131.00	189.70	178.86	5,632,522
18 Feb 2021	187.00	188.90	183.65	185.20	174.62	10,036,763
17 Feb 2021	197.15	197.15	186.25	187.30	176.60	9,997,996
16 Feb 2021	198.00	198.40	191.95	197.30	186.03	6,142,502
15 Feb 2021	189.00	197.32	188.95	196.25	185.04	6,109,386
12 Feb 2021	186.10	188.85	184.88	187.70	176.98	4,788,608
11 Feb 2021	183.60	188.95	181.85	187.50	176.79	7,143,222
10 Feb 2021	186.00	187.50	182.25	183.85	173.35	7,922,051
09 Feb 2021	182.10	186.45	180.95	184.85	174.29	7,263,060
08 Feb 2021	185.05	188.44	182.05	182.90	172.45	12,594,808
05 Feb 2021	186.00	188.50	184.10	185.75	175.14	5,892,063
04 Feb 2021	186.50	188.50	185.35	187.40	176.70	10,953,293
03 Feb 2021	184.05	188.05	183.20	187.00	176.32	4,969,778
02 Feb 2021	183.50	185.60	181.75	182.80	172.36	8,168,470
01 Feb 2021	177.10	183.30	175.90	183.00	172.55	8,703,053
29 Jan 2021	186.90	187.00	175.90	175.90	165.85	11,250,346
28 Jan 2021	177.75	184.35	173.69	184.10	173.58	8,540,854
27 Jan 2021	182.00	183.46	175.95	178.10	167.93	9,248,662
26 Jan 2021	188.75	191.45	183.35	183.40	172.92	10,524,556
25 Jan 2021	196.35	197.20	189.55	190.75	179.85	5,728,613
22 Jan 2021	196.10	197.55	193.65	195.00	183.86	4,794,018
21 Jan 2021	195.00	198.10	194.61	197.50	186.22	11,038,877
20 Jan 2021	190.05	193.30	188.45	193.10	182.07	10,970,006
19 Jan 2021	194.95	195.35	189.65	190.45	179.57	9,139,437
18 Jan 2021	195.75	200.10	193.10	193.20	182.16	4,880,453
15 Jan 2021	201.70	201.70	194.35	196.30	185.09	4,828,255
14 Jan 2021	200.50	202.60	198.04	199.40	188.01	5,502,629
13 Jan 2021	197.50	200.80	196.65	200.00	188.58	10,072,446
12 Jan 2021	195.70	199.00	194.95	197.95	186.64	6,597,763
11 Jan 2021	199.00	199.48	196.00	196.55	185.32	7,054,491
08 Jan 2021	201.30	201.30	197.40	198.55	187.21	6,918,182
07 Jan 2021	205.50	207.20	196.90	199.60	188.20	9,864,278
06 Jan 2021	198.25	203.40	196.40	203.40	191.78	11,647,329
05 Jan 2021	194.55	200.50	194.55	195.75	184.57	5,192,200
04 Jan 2021	201.20	205.00	197.00	197.70	186.41	4,114,723
31 Dec 2020	195.80	201.20	195.00	197.95	186.64	2,197,292
30 Dec 2020	201.80	204.90	198.65	199.75	188.34	3,772,744
29 Dec 2020	206.70	210.50	201.70	202.60	191.03	4,793,484
24 Dec 2020	206.10	210.00	204.40	204.40	192.72	2,866,102
23 Dec 2020	196.30	203.50	194.80	201.00	189.52	3,752,266
22 Dec 2020	191.50	197.70	189.95	196.65	185.42	3,339,309
21 Dec 2020	193.35	201.40	186.25	192.65	181.65	5,383,828
18 Dec 2020	200.70	201.90	197.60	197.75	186.45	8,149,071
17 Dec 2020	200.00	202.80	198.65	201.00	189.52	6,737,405
16 Dec 2020	194.55	201.00	189.95	198.80	187.44	17,595,837
15 Dec 2020	191.45	191.90	187.55	190.55	179.67	6,993,671
14 Dec 2020	189.35	194.20	187.93	189.40	178.58	8,666,601
11 Dec 2020	191.00	191.82	186.10	186.55	175.89	13,910,470
10 Dec 2020	195.75	195.75	187.20	189.90	179.05	8,853,278
09 Dec 2020	190.00	195.39	190.00	195.00	183.86	9,755,274
08 Dec 2020	191.20	195.40	190.25	190.25	179.38	9,022,731
07 Dec 2020	196.00	196.00	189.55	193.35	182.31	9,457,247
04 Dec 2020	199.40	199.40	194.75	195.60	184.43	5,414,047
03 Dec 2020	191.00	198.35	191.00	197.50	186.22	5,537,453
02 Dec 2020	191.60	194.30	189.25	194.00	182.92	7,136,474
01 Dec 2020	188.05	193.55	187.40	192.25	181.27	8,021,443
30 Nov 2020	190.75	192.60	184.75	187.50	176.79	16,802,140
27 Nov 2020	193.10	194.55	189.90	193.45	182.40	13,371,057
26 Nov 2020	196.05	197.10	189.75	192.80	181.79	5,953,756
25 Nov 2020	197.45	201.00	192.10	196.30	185.09	8,845,507
24 Nov 2020	194.50	200.90	193.98	200.90	189.42	9,202,901
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,325.80+8.30(+0.11%)

ASX 2007,063.50+4.90(+0.07%)

AUD/USD0.7744-0.0011(-0.14%)

Get the latest business, economy and property news, delivered straight to you.

M&G plc (MNG.L)

ALL ORDS
7,325.80
+8.30(+0.11%)

ASX 200
7,063.50
+4.90(+0.07%)

AUD/USD
0.7744
-0.0011(-0.14%)