New Zealand markets closed

M&G plc (MNG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
158.80+7.45 (+4.92%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Sep 2020153.60159.00152.65158.80158.805,733,123
25 Sep 2020------
24 Sep 2020149.25156.49145.80146.15146.157,309,202
23 Sep 2020151.80156.25148.20151.95151.954,899,949
22 Sep 2020149.20151.65144.17148.65148.656,948,704
21 Sep 2020158.50160.35146.75148.95148.955,746,585
18 Sep 2020155.00158.20154.40158.20158.2021,223,064
17 Sep 2020159.30159.35154.55156.00156.009,201,660
16 Sep 2020159.60163.35154.85159.30159.308,579,127
15 Sep 2020150.60158.20150.00157.75157.7511,411,569
14 Sep 2020154.00154.00149.55151.20151.2010,104,476
11 Sep 2020155.40156.25152.75152.75152.757,032,333
10 Sep 2020157.85158.35153.60156.70156.707,742,631
09 Sep 2020160.05161.75155.05157.00157.006,544,989
08 Sep 2020165.00167.30159.25160.05160.055,357,200
07 Sep 2020160.75166.15158.45165.40165.404,760,383
04 Sep 2020158.55161.00155.95157.40157.4011,391,119
03 Sep 2020167.55167.95158.70158.85158.858,810,309
02 Sep 2020166.00167.55163.65165.00165.007,759,597
01 Sep 2020173.35174.54164.45165.55165.556,023,003
28 Aug 2020175.05176.80172.85173.00173.006,649,023
27 Aug 2020175.90177.10174.00174.60174.604,075,109
26 Aug 2020170.60176.01167.35175.70175.703,399,592
25 Aug 2020175.40177.20169.50171.10171.103,517,794
24 Aug 2020169.10173.80166.90172.55172.552,991,458
21 Aug 2020168.60172.55166.85168.00168.005,967,662
20 Aug 2020172.00173.85166.82169.00169.007,601,556
20 Aug 20206 Dividend
19 Aug 2020179.40182.00176.65180.00174.005,501,587
18 Aug 2020180.15184.00179.15180.00174.005,514,847
17 Aug 2020181.00184.95179.10181.65175.599,641,181
14 Aug 2020183.45184.70178.10179.70173.715,555,647
13 Aug 2020185.00189.35178.35182.05175.988,865,537
12 Aug 2020176.25186.80173.60181.40175.3510,117,911
11 Aug 2020170.55177.55170.07173.65167.867,055,678
10 Aug 2020169.95173.85168.65169.70164.044,138,098
07 Aug 2020166.15170.20164.65169.85164.193,561,761
06 Aug 2020165.15170.25164.15166.45160.903,685,660
05 Aug 2020164.35169.85163.60169.55163.906,973,262
04 Aug 2020160.25164.55158.80163.15157.718,123,635
03 Aug 2020162.55162.75154.00160.50155.156,459,850
31 Jul 2020160.90164.30157.95160.60155.257,420,355
30 Jul 2020163.85164.90155.10158.40153.127,609,328
29 Jul 2020162.35166.75160.65163.10157.665,260,350
28 Jul 2020166.60167.75160.70162.80157.374,252,852
27 Jul 2020163.30164.37159.45163.50158.057,503,447
24 Jul 2020166.25169.00162.75162.90157.4714,295,598
23 Jul 2020174.35176.85171.15173.20167.435,076,736
22 Jul 2020174.85178.90173.20173.75167.965,406,820
21 Jul 2020181.25183.70176.05177.25171.344,780,504
20 Jul 2020178.20181.30174.25178.75172.794,280,687
17 Jul 2020174.75179.05172.75178.00172.074,691,774
16 Jul 2020175.90176.20172.56175.35169.513,342,994
15 Jul 2020177.95179.05173.90173.90168.109,142,449
14 Jul 2020174.85177.75171.10176.60170.715,295,912
13 Jul 2020177.15179.75174.15176.25170.385,044,452
10 Jul 2020168.95177.25168.15173.55167.768,989,782
09 Jul 2020175.55175.55169.80171.40165.696,737,119
08 Jul 2020170.00174.25169.00174.00168.207,268,486
07 Jul 2020168.35172.35167.49171.00165.308,222,905
06 Jul 2020169.45173.90167.70170.20164.537,305,013
03 Jul 2020173.35174.45164.65168.25162.643,423,894
02 Jul 2020168.10170.15166.00167.65162.066,241,899
01 Jul 2020169.90170.55162.35166.00160.476,587,881
30 Jun 2020165.65170.25162.95167.55161.968,275,631
29 Jun 2020163.85167.75157.65165.30159.797,082,537
26 Jun 2020165.20166.15160.50161.40156.025,824,757
25 Jun 2020158.80162.30155.10161.15155.786,313,337
24 Jun 2020161.00168.00157.90159.55154.239,948,400
23 Jun 2020164.00169.95162.85167.50161.929,174,677
22 Jun 2020159.20166.05157.32160.60155.259,264,904
19 Jun 2020161.25163.10159.88160.45155.1014,555,701
18 Jun 2020157.20161.80155.65161.45156.077,304,123
17 Jun 2020158.85162.65155.54159.10153.8014,302,807
16 Jun 2020162.90166.90158.60158.60153.3111,166,597
15 Jun 2020147.90169.12149.10158.70153.4110,855,824
12 Jun 2020149.15160.85147.01151.50146.458,276,577
11 Jun 2020154.70154.90148.70152.30147.2211,647,268
10 Jun 2020168.55174.80157.25157.75152.4915,651,851
09 Jun 2020168.65172.15162.61170.05164.3822,918,819
08 Jun 2020163.00172.85161.65171.15165.4412,362,614
05 Jun 2020153.90168.92152.95165.15159.6413,960,875
04 Jun 2020148.50151.85145.98150.75145.7211,823,782
03 Jun 2020144.05149.65142.00149.10144.1325,823,543
02 Jun 2020142.15144.40140.55142.70137.9417,849,767
01 Jun 2020141.20144.95140.75142.55137.8016,500,422
29 May 2020150.00150.40138.70140.00135.3337,250,950
28 May 2020150.00151.70147.25150.00145.0034,977,861
27 May 2020132.00141.60129.45140.00135.3349,492,264
26 May 2020127.25129.10124.00127.30123.069,947,892
22 May 2020120.00125.45115.30123.55119.438,962,869
21 May 2020119.95121.95116.50120.70116.688,899,604
20 May 2020122.70123.69116.95118.50114.556,500,080
19 May 2020120.15123.95119.20121.45117.409,785,955
18 May 2020112.95118.25109.95117.75113.8211,029,224
15 May 2020115.60118.90108.90109.15105.5112,288,262
14 May 2020118.00121.68110.75113.40109.6210,878,708
13 May 2020126.35140.02117.80119.25115.2712,724,377
12 May 2020127.35131.80127.05128.70124.417,780,750
11 May 2020132.00145.13126.35128.95124.657,306,939
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...