M&G Plc MNG
LSE · Birleşik Krallık · Finans
GBp 313,90-6,70 (-%2,09)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 314,00 | -%2,06 | GBp 317,50 | GBp 320,63 | GBp 311,30 | 7,44M |
| 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 |