New Zealand markets close in 1 hour 46 minutes

M&G plc (MNG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
192.80-3.50 (-1.78%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2020196.05197.10189.75192.80192.805,694,219
25 Nov 2020197.45201.00192.10196.30196.308,845,507
24 Nov 2020194.50200.90193.98200.90200.909,202,901
23 Nov 2020193.65197.90193.11195.15195.158,233,756
20 Nov 2020192.05195.10191.10194.70194.708,018,553
19 Nov 2020192.20193.15188.76193.00193.0013,040,102
18 Nov 2020191.65193.85189.90193.55193.558,144,856
17 Nov 2020189.00193.15187.70193.15193.1516,857,080
16 Nov 2020183.25195.50182.58191.30191.3010,611,998
13 Nov 2020172.65183.55171.31183.35183.3511,673,686
12 Nov 2020178.75179.90169.00175.00175.0011,287,242
11 Nov 2020177.55182.60176.00179.00179.009,399,249
10 Nov 2020176.05180.70175.15180.70180.7010,826,016
09 Nov 2020158.15179.95158.15176.40176.4013,391,415
06 Nov 2020154.25160.40153.40158.30158.307,642,201
05 Nov 2020155.50157.50150.85153.95153.955,610,947
04 Nov 2020149.15156.85147.00155.45155.455,265,649
03 Nov 2020145.70153.00145.70152.35152.358,117,305
02 Nov 2020146.90146.90143.75144.80144.808,231,759
30 Oct 2020146.90147.10143.75146.65146.6510,158,221
29 Oct 2020146.55151.45144.15146.15146.156,796,995
28 Oct 2020152.90154.00145.30147.35147.3510,188,020
27 Oct 2020165.10165.60153.35153.85153.8511,160,799
26 Oct 2020167.25170.05164.55166.25166.253,618,674
23 Oct 2020166.50169.60164.55168.80168.803,649,364
22 Oct 2020164.15168.45159.40167.40167.405,036,897
21 Oct 2020168.50168.50164.00165.10165.103,406,240
20 Oct 2020166.95169.25162.95167.05167.053,381,633
19 Oct 2020170.95172.20164.75166.80166.802,929,553
16 Oct 2020164.85169.35164.30168.35168.356,072,723
15 Oct 2020162.35165.88161.35164.30164.306,140,297
14 Oct 2020164.20167.05161.80166.40166.404,892,624
13 Oct 2020166.65166.80161.10162.95162.955,501,174
12 Oct 2020167.55171.10166.10166.10166.104,375,053
09 Oct 2020160.50169.65159.90169.10169.107,692,431
08 Oct 2020159.95161.80157.35161.45161.454,325,588
07 Oct 2020163.20167.25160.15160.45160.457,098,118
06 Oct 2020163.70167.10163.70165.85165.856,203,226
05 Oct 2020162.05165.15161.25164.00164.003,725,208
02 Oct 2020157.20160.90156.70160.90160.906,067,985
01 Oct 2020161.50165.90159.25159.40159.408,266,257
30 Sep 2020154.50163.05151.90159.50159.5010,311,725
29 Sep 2020157.70159.25156.10157.05157.055,270,486
28 Sep 2020153.60159.00152.65158.80158.805,733,123
25 Sep 2020145.00151.95145.00151.35151.356,621,184
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...