M&G Plc MNG
LSE · United Kingdom · Finance
GBp 310.70-9.90 (-3.09%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 314.70 | -1.84% | GBp 317.50 | GBp 320.63 | GBp 311.30 | 7.95M |
| 2026-09-30 | GBp 320.60 | -1.23% | GBp 326.50 | GBp 329.20 | GBp 320.60 | 4.07M |
| 2026-09-29 | GBp 324.60 | -0.64% | GBp 327.00 | GBp 329.20 | GBp 324.60 | 3.98M |
| 2026-09-28 | GBp 326.70 | 0.00% | GBp 327.90 | GBp 330.30 | GBp 326.70 | 3.16M |
| 2026-09-25 | GBp 326.70 | +0.21% | GBp 328.30 | GBp 330.90 | GBp 326.70 | 2.82M |
| 2026-09-24 | GBp 326.00 | -0.91% | GBp 327.20 | GBp 330.30 | GBp 325.00 | 4.76M |
| 2026-09-23 | GBp 329.00 | -0.54% | GBp 332.50 | GBp 333.30 | GBp 327.50 | 3.61M |
| 2026-09-22 | GBp 330.80 | -1.61% | GBp 336.80 | GBp 338.10 | GBp 330.70 | 7.71M |
| 2026-09-21 | GBp 336.20 | +1.23% | GBp 333.30 | GBp 337.40 | GBp 332.10 | 4.28M |
| 2026-09-18 | GBp 332.10 | -2.61% | GBp 340.20 | GBp 343.40 | GBp 330.90 | 16.74M |
| 2026-09-17 | GBp 341.00 | +1.28% | GBp 334.50 | GBp 341.30 | GBp 334.50 | 5.87M |
| 2026-09-16 | GBp 336.70 | +1.02% | GBp 334.80 | GBp 336.70 | GBp 334.00 | 8.32M |
| 2026-09-15 | GBp 333.30 | +0.39% | GBp 331.20 | GBp 333.50 | GBp 326.00 | 5.61M |
| 2026-09-14 | GBp 332.00 | -0.12% | GBp 331.50 | GBp 333.60 | GBp 330.30 | 4.04M |
| 2026-09-11 | GBp 332.40 | +0.06% | GBp 333.20 | GBp 337.30 | GBp 330.50 | 5.04M |
| 2026-09-10 | GBp 332.20 | -3.71% | GBp 337.20 | GBp 339.70 | GBp 330.90 | 8.27M |
| 2026-09-09 | GBp 345.00 | -3.06% | GBp 352.40 | GBp 353.20 | GBp 344.60 | 4.94M |
| 2026-09-08 | GBp 355.90 | -1.14% | GBp 359.40 | GBp 359.60 | GBp 354.60 | 5.91M |
| 2026-09-07 | GBp 360.00 | +0.73% | GBp 356.60 | GBp 360.00 | GBp 354.80 | 6.81M |
| 2026-09-04 | GBp 357.40 | +1.77% | GBp 350.00 | GBp 357.40 | GBp 345.00 | 14.25M |
| 2026-09-03 | GBp 351.20 | +2.36% | GBp 337.90 | GBp 351.20 | GBp 330.00 | 8.69M |
| 2026-09-02 | GBp 343.10 | -0.84% | GBp 344.70 | GBp 348.10 | GBp 341.40 | 7.10M |
| 2026-09-01 | GBp 346.00 | -1.42% | GBp 349.20 | GBp 349.80 | GBp 343.90 | 5.33M |
| 2026-08-28 | GBp 351.00 | +0.66% | GBp 349.70 | GBp 351.50 | GBp 348.80 | 9.90M |
| 2026-08-27 | GBp 348.70 | -0.37% | GBp 348.60 | GBp 350.40 | GBp 346.00 | 2.74M |
| 2026-08-26 | GBp 350.00 | +0.57% | GBp 349.30 | GBp 350.80 | GBp 348.40 | 3.82M |
| 2026-08-25 | GBp 348.00 | -0.06% | GBp 349.10 | GBp 351.80 | GBp 347.00 | 4.33M |
| 2026-08-24 | GBp 348.20 | +0.49% | GBp 346.40 | GBp 350.20 | GBp 346.30 | 4.66M |
| 2026-08-21 | GBp 346.50 | +1.20% | GBp 341.60 | GBp 346.80 | GBp 341.13 | 5.90M |
| 2026-08-20 | GBp 342.40 | -1.33% | GBp 347.40 | GBp 347.50 | GBp 339.25 | 9.06M |
| 2026-08-19 | GBp 347.00 | -2.06% | GBp 353.30 | GBp 356.20 | GBp 344.10 | 7.41M |
| 2026-08-18 | GBp 354.30 | -0.42% | GBp 356.80 | GBp 357.40 | GBp 353.50 | 7.39M |
| 2026-08-17 | GBp 355.80 | -0.03% | GBp 356.30 | GBp 358.10 | GBp 354.80 | 4.69M |
| 2026-08-14 | GBp 355.90 | +0.71% | GBp 354.80 | GBp 358.20 | GBp 353.60 | 3.99M |
| 2026-08-13 | GBp 353.40 | +0.57% | GBp 348.50 | GBp 355.50 | GBp 345.70 | 10.44M |
| 2026-08-12 | GBp 351.40 | +0.29% | GBp 350.30 | GBp 352.80 | GBp 348.71 | 6.52M |
| 2026-08-11 | GBp 350.40 | -3.31% | GBp 357.50 | GBp 357.50 | GBp 349.40 | 8.00M |
| 2026-08-10 | GBp 362.40 | -0.17% | GBp 361.40 | GBp 364.90 | GBp 359.80 | 3.67M |
| 2026-08-07 | GBp 363.00 | -0.30% | GBp 364.10 | GBp 367.10 | GBp 360.80 | 7.02M |
| 2026-08-06 | GBp 364.10 | -0.08% | GBp 366.10 | GBp 366.10 | GBp 362.82 | 2.35M |
| 2026-08-05 | GBp 364.40 | +0.55% | GBp 364.80 | GBp 365.40 | GBp 359.20 | 3.66M |
| 2026-08-04 | GBp 362.40 | +0.36% | GBp 361.70 | GBp 365.00 | GBp 360.10 | 3.51M |
| 2026-08-03 | GBp 361.10 | +1.01% | GBp 359.40 | GBp 362.20 | GBp 358.40 | 13.11M |
| 2026-07-31 | GBp 357.50 | +0.42% | GBp 357.00 | GBp 360.50 | GBp 355.90 | 3.84M |
| 2026-07-30 | GBp 356.00 | +1.08% | GBp 351.00 | GBp 358.90 | GBp 349.70 | 6.99M |
| 2026-07-29 | GBp 352.20 | -0.20% | GBp 354.00 | GBp 354.90 | GBp 350.20 | 4.64M |
| 2026-07-28 | GBp 352.90 | -0.56% | GBp 358.70 | GBp 359.00 | GBp 350.70 | 4.63M |
| 2026-07-27 | GBp 354.90 | -0.31% | GBp 359.20 | GBp 359.20 | GBp 354.90 | 3.18M |
| 2026-07-24 | GBp 356.00 | +0.65% | GBp 353.30 | GBp 357.90 | GBp 352.80 | 2.53M |
| 2026-07-23 | GBp 353.70 | -0.98% | GBp 355.50 | GBp 359.30 | GBp 353.10 | 3.45M |
| 2026-07-22 | GBp 357.20 | +0.90% | GBp 354.10 | GBp 357.20 | GBp 352.60 | 6.28M |
| 2026-07-21 | GBp 354.00 | +1.81% | GBp 347.50 | GBp 354.00 | GBp 346.00 | 5.03M |
| 2026-07-20 | GBp 347.70 | -1.75% | GBp 353.10 | GBp 353.10 | GBp 346.60 | 5.54M |
| 2026-07-17 | GBp 353.90 | +0.34% | GBp 351.30 | GBp 354.40 | GBp 350.80 | 2.71M |
| 2026-07-16 | GBp 352.70 | +0.37% | GBp 350.50 | GBp 353.20 | GBp 349.20 | 2.61M |
| 2026-07-15 | GBp 351.40 | +0.14% | GBp 350.40 | GBp 351.80 | GBp 347.30 | 4.57M |
| 2026-07-14 | GBp 350.90 | +1.33% | GBp 345.50 | GBp 351.10 | GBp 342.90 | 3.94M |
| 2026-07-13 | GBp 346.30 | -0.43% | GBp 347.30 | GBp 349.30 | GBp 343.90 | 4.31M |
| 2026-07-10 | GBp 347.80 | +0.58% | GBp 347.00 | GBp 347.90 | GBp 344.30 | 4.02M |
| 2026-07-09 | GBp 345.80 | +1.68% | GBp 341.60 | GBp 346.20 | GBp 340.70 | 3.20M |
| 2026-07-08 | GBp 340.10 | -1.73% | GBp 345.80 | GBp 346.50 | GBp 338.40 | 6.56M |
| 2026-07-07 | GBp 346.10 | +0.32% | GBp 344.60 | GBp 348.00 | GBp 343.50 | 6.45M |
| 2026-07-06 | GBp 345.00 | +0.67% | GBp 342.50 | GBp 345.40 | GBp 341.00 | 4.52M |
| 2026-07-03 | GBp 342.70 | +0.79% | GBp 340.20 | GBp 343.80 | GBp 339.50 | 2.32M |
| 2026-07-02 | GBp 340.00 | +1.37% | GBp 333.50 | GBp 341.40 | GBp 333.40 | 3.63M |
| 2026-07-01 | GBp 335.40 | -0.24% | GBp 337.50 | GBp 338.00 | GBp 333.80 | 4.31M |
| 2026-06-30 | GBp 336.20 | +0.99% | GBp 334.10 | GBp 338.60 | GBp 333.40 | 5.82M |
| 2026-06-29 | GBp 332.90 | -0.80% | GBp 335.50 | GBp 336.60 | GBp 332.70 | 4.14M |
| 2026-06-26 | GBp 335.60 | +0.12% | GBp 333.50 | GBp 336.70 | GBp 330.00 | 5.04M |
| 2026-06-25 | GBp 335.20 | +0.69% | GBp 332.10 | GBp 337.40 | GBp 332.00 | 4.85M |
| 2026-06-24 | GBp 332.90 | +0.48% | GBp 332.00 | GBp 333.00 | GBp 330.30 | 8.06M |
| 2026-06-23 | GBp 331.30 | -0.81% | GBp 330.40 | GBp 333.10 | GBp 328.80 | 5.08M |
| 2026-06-22 | GBp 334.00 | +0.91% | GBp 332.50 | GBp 334.40 | GBp 328.30 | 4.78M |
| 2026-06-19 | GBp 331.00 | +1.04% | GBp 327.10 | GBp 331.00 | GBp 325.70 | 32.27M |
| 2026-06-18 | GBp 327.60 | +0.55% | GBp 325.90 | GBp 329.90 | GBp 325.50 | 6.53M |
| 2026-06-17 | GBp 325.80 | +0.49% | GBp 324.50 | GBp 326.40 | GBp 322.50 | 4.47M |
| 2026-06-16 | GBp 324.20 | +0.03% | GBp 324.20 | GBp 327.00 | GBp 322.80 | 5.62M |
| 2026-06-15 | GBp 324.10 | +0.78% | GBp 324.80 | GBp 326.20 | GBp 321.50 | 5.89M |
| 2026-06-12 | GBp 321.60 | +1.93% | GBp 318.40 | GBp 321.60 | GBp 317.60 | 5.62M |
| 2026-06-11 | GBp 315.50 | -0.41% | GBp 315.10 | GBp 319.70 | GBp 314.20 | 6.74M |
| 2026-06-10 | GBp 316.80 | +1.80% | GBp 313.00 | GBp 317.10 | GBp 310.90 | 4.44M |
| 2026-06-09 | GBp 311.20 | -0.61% | GBp 314.90 | GBp 317.70 | GBp 311.20 | 3.76M |
| 2026-06-08 | GBp 313.10 | +0.38% | GBp 310.10 | GBp 315.30 | GBp 309.40 | 2.96M |
| 2026-06-05 | GBp 311.90 | -0.45% | GBp 314.80 | GBp 315.40 | GBp 311.50 | 4.09M |
| 2026-06-04 | GBp 313.30 | +0.67% | GBp 310.60 | GBp 313.30 | GBp 308.70 | 4.28M |
| 2026-06-03 | GBp 311.20 | -1.30% | GBp 313.20 | GBp 314.80 | GBp 310.40 | 3.91M |
| 2026-06-02 | GBp 315.30 | +0.32% | GBp 316.50 | GBp 318.40 | GBp 312.70 | 3.23M |
| 2026-06-01 | GBp 314.30 | -0.54% | GBp 313.50 | GBp 317.00 | GBp 311.60 | 9.61M |
| 2026-05-29 | GBp 316.00 | +1.28% | GBp 312.80 | GBp 316.00 | GBp 309.00 | 21.41M |
| 2026-05-28 | GBp 312.00 | -1.08% | GBp 313.90 | GBp 317.20 | GBp 309.20 | 3.95M |