M & G Credit Income Investment Trust (MGCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M & G Credit Income Investment Trust

Date Open High Low Close* Volume
11/04/2025 95.60p 97.00p 94.73p 96.00p 849906
10/04/2025 97.00p 97.00p 94.20p 96.00p 323380
09/04/2025 96.00p 97.00p 94.60p 94.80p 420504
08/04/2025 96.60p 97.40p 93.80p 96.60p 331346
07/04/2025 95.00p 97.60p 93.52p 95.20p 706121
04/04/2025 96.00p 97.60p 95.00p 95.00p 371256
03/04/2025 97.00p 97.60p 95.62p 96.00p 671415
02/04/2025 97.00p 97.60p 95.20p 96.00p 440795
01/04/2025 95.40p 97.80p 95.20p 97.80p 127352
31/03/2025 97.00p 97.00p 95.40p 96.80p 689790
28/03/2025 96.80p 97.00p 95.29p 96.80p 407562
27/03/2025 95.80p 96.88p 95.80p 96.60p 285573
26/03/2025 96.20p 97.00p 95.81p 96.40p 164042
25/03/2025 96.00p 96.80p 95.09p 96.40p 235215
24/03/2025 95.80p 97.00p 95.05p 96.80p 401306
21/03/2025 95.00p 96.40p 94.95p 95.00p 381261
20/03/2025 95.00p 97.00p 94.60p 97.00p 421144
19/03/2025 96.40p 97.00p 95.20p 96.00p 287139
18/03/2025 95.80p 97.60p 95.00p 96.20p 339904
17/03/2025 96.60p 97.20p 95.20p 95.20p 241494
14/03/2025 96.80p 96.80p 95.20p 96.00p 77726
13/03/2025 97.40p 97.40p 95.20p 95.20p 210446
12/03/2025 96.60p 97.40p 95.20p 95.20p 293026
11/03/2025 96.60p 97.00p 95.00p 97.00p 389469
10/03/2025 96.00p 97.80p 94.60p 95.00p 581931
07/03/2025 95.20p 96.80p 95.00p 95.00p 119348
06/03/2025 96.00p 96.00p 95.20p 96.00p 104642
05/03/2025 95.20p 97.60p 95.00p 95.40p 210547
04/03/2025 97.60p 97.60p 95.00p 96.40p 135198
03/03/2025 96.00p 97.60p 95.00p 95.90p 200581
28/02/2025 96.00p 97.60p 95.00p 96.00p 141748
27/02/2025 96.00p 96.80p 95.00p 95.70p 211352
26/02/2025 96.00p 97.60p 95.00p 95.60p 169943
25/02/2025 95.40p 97.60p 95.00p 95.70p 184749
24/02/2025 96.80p 97.60p 95.20p 96.00p 153538
21/02/2025 95.00p 96.40p 95.00p 95.00p 170363
20/02/2025 95.60p 97.60p 95.00p 96.40p 85228
19/02/2025 96.00p 97.60p 95.60p 95.80p 200875
18/02/2025 95.40p 96.20p 95.00p 95.60p 404239
17/02/2025 96.00p 97.60p 95.00p 95.80p 904635
14/02/2025 96.40p 97.80p 95.00p 96.00p 166143
13/02/2025 96.80p 97.80p 95.20p 96.80p 106512
12/02/2025 96.00p 97.80p 95.00p 96.20p 63116
11/02/2025 95.80p 97.60p 95.00p 95.60p 163237
10/02/2025 96.20p 97.62p 94.40p 96.80p 706631
07/02/2025 96.80p 98.40p 95.20p 96.80p 397204
06/02/2025 96.00p 97.60p 95.00p 95.00p 251260
05/02/2025 96.00p 97.40p 95.00p 96.20p 138052
04/02/2025 96.00p 97.60p 95.20p 96.20p 162671
03/02/2025 95.20p 96.80p 94.80p 95.80p 807126
31/01/2025 96.20p 97.20p 95.00p 95.00p 172883
30/01/2025 97.00p 97.00p 95.53p 95.80p 263815
29/01/2025 97.80p 98.00p 96.60p 98.00p 177704
28/01/2025 97.60p 98.20p 96.40p 97.10p 200108
27/01/2025 97.40p 98.00p 96.40p 96.60p 743904
24/01/2025 98.60p 99.60p 96.40p 97.80p 212284
23/01/2025 96.80p 98.40p 96.40p 97.40p 295303
22/01/2025 97.60p 99.60p 97.20p 98.80p 304722
21/01/2025 97.40p 98.40p 96.51p 97.00p 607740
20/01/2025 97.40p 99.00p 96.40p 97.40p 1775501
17/01/2025 97.20p 99.20p 96.20p 96.40p 459769
16/01/2025 96.60p 99.80p 96.00p 96.60p 774185
15/01/2025 96.60p 98.60p 95.40p 96.30p 224526
14/01/2025 98.00p 98.00p 95.20p 96.60p 116619
13/01/2025 97.80p 97.03p 95.25p 96.60p 60204
10/01/2025 97.80p 99.00p 95.00p 95.00p 228741
09/01/2025 96.00p 97.80p 94.80p 96.50p 360400
08/01/2025 96.00p 98.00p 96.00p 96.40p 100473
07/01/2025 96.60p 98.00p 96.00p 96.00p 52980
06/01/2025 97.20p 98.00p 96.20p 96.90p 181298
03/01/2025 98.00p 98.00p 96.00p 97.20p 111896
02/01/2025 97.80p 98.00p 96.20p 98.00p 31853
31/12/2024 96.80p 97.40p 96.18p 96.60p 60092
30/12/2024 96.20p 97.80p 96.00p 96.90p 81954
27/12/2024 97.00p 97.04p 96.25p 96.90p 35691
24/12/2024 97.00p 97.80p 96.00p 96.90p 207169
23/12/2024 97.00p 97.80p 94.80p 96.00p 146125
20/12/2024 96.00p 98.00p 95.40p 97.00p 239413
19/12/2024 95.60p 98.00p 95.00p 95.60p 128521
18/12/2024 96.80p 97.00p 94.80p 95.80p 277549
17/12/2024 96.00p 97.80p 95.00p 96.20p 137561
16/12/2024 95.60p 97.00p 94.80p 95.50p 167005
13/12/2024 100.00p 96.80p 95.40p 96.10p 66912
12/12/2024 100.00p 100.00p 95.40p 95.40p 485978
11/12/2024 97.60p 98.00p 94.60p 96.00p 87891
10/12/2024 96.80p 98.00p 94.20p 95.40p 108616
09/12/2024 96.80p 96.80p 93.80p 96.80p 259908
06/12/2024 93.80p 96.80p 93.60p 93.60p 136694
05/12/2024 95.60p 96.20p 94.40p 96.20p 181688
04/12/2024 96.20p 96.20p 93.80p 95.00p 265802
03/12/2024 94.80p 96.80p 94.80p 95.90p 205900
02/12/2024 95.00p 96.80p 94.60p 96.00p 241735
29/11/2024 96.20p 96.20p 94.69p 96.20p 76826
28/11/2024 96.20p 96.68p 93.60p 96.20p 127130
27/11/2024 96.20p 96.80p 93.80p 96.80p 112093
26/11/2024 96.60p 96.80p 95.60p 96.20p 108730
25/11/2024 96.00p 97.20p 95.40p 96.80p 154563
22/11/2024 95.00p 97.00p 93.80p 97.00p 205347
21/11/2024 93.80p 95.40p 92.20p 95.20p 2049311
20/11/2024 94.00p 96.80p 94.00p 95.00p 231038
19/11/2024 96.40p 96.80p 94.00p 95.80p 181418
18/11/2024 96.40p 97.00p 95.40p 95.80p 1163963
15/11/2024 96.80p 97.00p 94.20p 95.60p 293872
14/11/2024 96.00p 99.00p 94.00p 99.00p 472972
13/11/2024 96.60p 98.00p 94.80p 95.60p 270053
12/11/2024 96.60p 97.80p 95.80p 97.00p 144759
11/11/2024 97.80p 98.36p 96.31p 98.00p 304133
08/11/2024 97.00p 98.21p 95.80p 96.20p 261167
07/11/2024 98.20p 98.80p 96.20p 96.80p 282359
06/11/2024 96.20p 100.00p 95.81p 98.00p 927806
05/11/2024 97.20p 97.40p 95.25p 95.80p 1753948
04/11/2024 96.00p 97.80p 94.80p 95.60p 288253
01/11/2024 96.00p 97.80p 94.80p 95.00p 180428
31/10/2024 97.20p 97.80p 95.00p 96.00p 202847
30/10/2024 97.60p 99.00p 97.20p 97.60p 226396
29/10/2024 98.00p 99.00p 97.20p 97.60p 92792
28/10/2024 98.80p 100.00p 96.60p 97.20p 390368
25/10/2024 97.20p 99.60p 96.80p 97.10p 372818
24/10/2024 97.40p 98.60p 96.60p 97.50p 316494
23/10/2024 96.80p 99.60p 95.94p 97.50p 285229
22/10/2024 97.00p 98.00p 95.60p 96.40p 216253
21/10/2024 95.40p 97.75p 96.00p 97.00p 242723
18/10/2024 95.40p 98.00p 94.20p 94.20p 170179
17/10/2024 96.00p 100.00p 94.20p 96.40p 188309
16/10/2024 97.20p 97.63p 94.88p 96.30p 193228
15/10/2024 97.20p 97.40p 94.20p 95.80p 129288
14/10/2024 97.40p 98.20p 94.40p 96.60p 316144
11/10/2024 95.20p 97.60p 95.20p 97.60p 151595
10/10/2024 97.60p 98.20p 94.80p 97.60p 86251
09/10/2024 98.00p 98.20p 96.00p 98.20p 286332
08/10/2024 97.20p 97.60p 94.40p 97.20p 100628
07/10/2024 96.80p 98.20p 94.40p 96.00p 129771
04/10/2024 96.20p 97.64p 94.40p 95.90p 197961
03/10/2024 96.20p 98.00p 94.40p 96.20p 63939
02/10/2024 96.20p 98.20p 94.40p 98.20p 278961
01/10/2024 98.00p 98.00p 94.40p 98.00p 149079
30/09/2024 95.40p 97.00p 94.40p 96.60p 225479
27/09/2024 96.00p 98.00p 94.20p 96.00p 126548
26/09/2024 97.60p 98.20p 96.20p 97.20p 58412
25/09/2024 98.00p 98.20p 96.20p 97.30p 179530
24/09/2024 97.60p 99.80p 96.80p 98.20p 154889
23/09/2024 97.00p 99.20p 94.00p 99.00p 580055
20/09/2024 96.00p 97.20p 96.00p 96.00p 207202
19/09/2024 94.20p 97.00p 94.20p 96.30p 74910
18/09/2024 95.60p 97.00p 95.60p 96.10p 98464
17/09/2024 95.60p 97.22p 95.60p 95.60p 108110
16/09/2024 96.00p 97.40p 95.60p 95.60p 81391
13/09/2024 96.80p 98.00p 95.65p 96.80p 155974
12/09/2024 96.60p 99.40p 95.60p 97.00p 171653
11/09/2024 96.00p 98.00p 95.00p 95.50p 311312
10/09/2024 96.00p 97.40p 94.00p 96.70p 244434
09/09/2024 97.00p 97.60p 94.00p 95.00p 146127
06/09/2024 96.80p 98.00p 94.00p 95.30p 111672
05/09/2024 95.00p 96.40p 94.40p 94.60p 207846
04/09/2024 95.00p 97.80p 94.20p 94.70p 185378
03/09/2024 94.00p 95.34p 93.20p 94.40p 153010
30/08/2024 94.60p 96.00p 92.50p 93.80p 199168
29/08/2024 92.80p 94.40p 92.40p 94.00p 93916
28/08/2024 92.40p 94.40p 92.40p 93.40p 198658
27/08/2024 92.00p 94.60p 92.00p 94.00p 498092
23/08/2024 95.80p 97.40p 92.00p 94.10p 200279
22/08/2024 93.60p 96.00p 93.60p 93.60p 190832
21/08/2024 97.80p 97.80p 93.80p 95.20p 380932
20/08/2024 97.80p 97.80p 94.00p 96.20p 150399
19/08/2024 97.80p 97.12p 94.29p 95.90p 77697
16/08/2024 97.80p 98.00p 93.80p 95.90p 84852
15/08/2024 96.00p 98.00p 92.75p 96.50p 367876
14/08/2024 98.00p 98.00p 94.24p 98.00p 169491
13/08/2024 97.80p 96.72p 94.52p 96.00p 71446
12/08/2024 97.80p 97.80p 94.34p 97.00p 181027
09/08/2024 94.40p 96.60p 94.00p 95.90p 299282
08/08/2024 94.00p 97.80p 94.20p 96.00p 77930
07/08/2024 94.00p 96.90p 94.00p 94.00p 180897
06/08/2024 0.00p 98.00p 94.00p 95.90p 121854
05/08/2024 95.20p 98.80p 94.00p 95.90p 95547
02/08/2024 97.80p 97.40p 95.20p 96.30p 63321
01/08/2024 97.80p 99.00p 96.00p 98.00p 159866
31/07/2024 98.40p 100.00p 96.20p 98.00p 386317
30/07/2024 97.00p 100.00p 97.00p 98.60p 174497
29/07/2024 99.00p 100.00p 96.20p 98.20p 416807
26/07/2024 99.00p 100.00p 97.80p 99.00p 126523
25/07/2024 98.00p 100.00p 96.80p 98.00p 98598
24/07/2024 96.60p 100.00p 96.40p 96.60p 103384
23/07/2024 97.00p 99.52p 96.36p 96.50p 138204
22/07/2024 96.80p 98.60p 96.60p 96.90p 94533
19/07/2024 97.20p 99.00p 96.20p 97.20p 97163
18/07/2024 99.80p 99.80p 96.80p 97.60p 225282
17/07/2024 97.20p 97.80p 96.20p 97.40p 329260
16/07/2024 97.20p 97.53p 96.20p 97.40p 315476
15/07/2024 96.60p 98.58p 96.20p 97.40p 254974
12/07/2024 98.00p 98.40p 97.17p 98.00p 107822
11/07/2024 97.60p 98.40p 97.00p 97.50p 289031
10/07/2024 97.60p 99.80p 97.00p 97.70p 504307
09/07/2024 97.40p 98.00p 96.40p 97.30p 241949
08/07/2024 96.40p 97.80p 96.40p 96.40p 181183
05/07/2024 97.40p 98.00p 96.20p 97.10p 244873
04/07/2024 97.20p 99.80p 96.20p 97.60p 73707
03/07/2024 97.20p 97.40p 96.20p 96.70p 162950
02/07/2024 97.60p 97.60p 96.20p 97.60p 124162
01/07/2024 97.00p 98.00p 96.00p 97.60p 402654

*Close Price adjusted for both dividends and splits