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
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
28/06/2024 96.00p 99.00p 96.00p 96.00p 88731
27/06/2024 97.20p 99.80p 95.20p 96.20p 109440
26/06/2024 98.00p 98.00p 96.00p 98.00p 357437
25/06/2024 95.40p 97.80p 95.20p 97.00p 100695
24/06/2024 97.60p 98.42p 95.95p 98.00p 380750
21/06/2024 98.40p 99.00p 96.40p 98.40p 542761
20/06/2024 96.60p 97.60p 96.00p 97.00p 212608
19/06/2024 96.40p 97.80p 94.20p 96.10p 141155
18/06/2024 96.40p 97.40p 94.20p 95.50p 97937
17/06/2024 96.00p 97.40p 94.20p 95.50p 153364
14/06/2024 96.20p 97.40p 94.00p 94.00p 88968
13/06/2024 96.00p 96.60p 94.00p 94.00p 142932
12/06/2024 94.20p 97.00p 94.00p 94.00p 290756
11/06/2024 96.20p 97.40p 94.00p 94.00p 382964
10/06/2024 96.40p 97.50p 94.00p 94.00p 517769
07/06/2024 98.40p 98.60p 96.00p 98.60p 200935
06/06/2024 96.20p 98.60p 95.60p 98.00p 166061
05/06/2024 97.40p 97.40p 95.60p 97.00p 175774
04/06/2024 96.00p 98.40p 95.00p 97.40p 190709
03/06/2024 98.80p 98.97p 95.00p 97.80p 317459
31/05/2024 98.20p 98.25p 96.40p 96.40p 263799
30/05/2024 98.00p 100.00p 95.60p 100.00p 544767
29/05/2024 97.00p 98.00p 95.60p 97.00p 105046
28/05/2024 97.80p 98.25p 95.00p 97.00p 446122
24/05/2024 96.00p 97.80p 94.80p 96.20p 338137
23/05/2024 96.20p 98.00p 94.80p 98.00p 234968
22/05/2024 96.60p 98.00p 95.00p 96.20p 577307
21/05/2024 95.60p 97.60p 94.00p 95.60p 695057
20/05/2024 93.00p 95.00p 90.40p 93.70p 983124
17/05/2024 92.80p 93.00p 89.20p 91.40p 245600
16/05/2024 91.40p 93.00p 89.00p 93.00p 280442
15/05/2024 93.00p 93.00p 90.20p 93.00p 124159
14/05/2024 92.00p 93.02p 90.20p 92.00p 266995
13/05/2024 92.00p 93.80p 90.40p 92.10p 565817
10/05/2024 92.40p 93.80p 90.60p 92.40p 247070
09/05/2024 91.20p 93.80p 90.00p 92.00p 248785
08/05/2024 93.80p 93.80p 90.38p 91.00p 120601
07/05/2024 93.80p 93.80p 90.00p 90.00p 462935
03/05/2024 90.80p 94.00p 90.80p 92.00p 183301
02/05/2024 92.00p 94.00p 90.80p 93.00p 118817
01/05/2024 95.00p 95.80p 92.00p 93.50p 342600
30/04/2024 96.20p 96.80p 92.80p 92.80p 648688
29/04/2024 96.40p 96.80p 92.20p 94.00p 345218
26/04/2024 93.20p 96.60p 92.00p 92.60p 121681
25/04/2024 91.60p 96.60p 91.60p 91.60p 244215
24/04/2024 92.60p 94.00p 91.60p 91.60p 227422
23/04/2024 94.20p 96.60p 92.20p 92.20p 348364
22/04/2024 95.00p 96.80p 91.80p 95.00p 196773
19/04/2024 92.00p 96.20p 91.98p 92.00p 253429
18/04/2024 94.00p 96.20p 91.20p 95.00p 116592
17/04/2024 93.60p 94.20p 92.20p 93.10p 113206
16/04/2024 92.20p 96.80p 91.00p 91.40p 452065
15/04/2024 92.80p 96.80p 92.48p 94.80p 125065
12/04/2024 92.40p 96.80p 92.20p 92.20p 285517
11/04/2024 92.20p 97.00p 92.20p 94.60p 184377
10/04/2024 96.40p 96.40p 92.80p 94.70p 106575
09/04/2024 91.00p 94.90p 92.80p 94.60p 293360
08/04/2024 91.00p 96.40p 91.00p 92.60p 413291
05/04/2024 92.00p 94.80p 91.20p 91.20p 120348
04/04/2024 93.00p 94.60p 91.40p 93.00p 258602
03/04/2024 93.00p 93.00p 91.00p 91.00p 312806
02/04/2024 93.20p 94.31p 91.00p 91.00p 198225
28/03/2024 90.40p 94.60p 90.40p 91.00p 97310
27/03/2024 91.00p 93.80p 88.20p 90.40p 498501
26/03/2024 90.60p 93.80p 90.20p 92.30p 308841
25/03/2024 89.20p 91.00p 89.10p 89.20p 173146
22/03/2024 90.00p 93.80p 89.80p 90.00p 249712
21/03/2024 90.00p 92.80p 89.20p 90.00p 184424
20/03/2024 92.00p 93.00p 92.00p 92.10p 155630
19/03/2024 92.00p 93.50p 90.24p 93.00p 99182
18/03/2024 92.00p 94.00p 88.20p 90.00p 212043
15/03/2024 90.00p 94.00p 88.00p 94.00p 205996
14/03/2024 90.20p 93.80p 88.43p 91.50p 183341
13/03/2024 92.40p 93.00p 88.20p 91.80p 125113
12/03/2024 92.40p 93.80p 88.23p 91.00p 110480
11/03/2024 91.20p 93.80p 88.87p 91.00p 175229
08/03/2024 92.40p 92.60p 89.00p 91.40p 218724
07/03/2024 91.00p 93.80p 91.00p 92.50p 65577
06/03/2024 92.40p 93.80p 91.00p 92.40p 139119
05/03/2024 92.40p 93.80p 91.80p 92.40p 97752
04/03/2024 92.00p 93.82p 92.00p 92.00p 225418
01/03/2024 92.00p 93.79p 92.00p 92.00p 132742
29/02/2024 93.00p 96.00p 90.20p 92.00p 371901
28/02/2024 90.20p 93.74p 90.20p 90.40p 47405
27/02/2024 92.00p 94.75p 91.37p 91.70p 300309
26/02/2024 94.00p 97.00p 91.00p 92.20p 253136
23/02/2024 94.00p 96.60p 94.00p 94.00p 118639
22/02/2024 95.80p 96.60p 94.00p 94.00p 215620
21/02/2024 96.60p 97.00p 96.00p 96.00p 208870
20/02/2024 94.60p 96.60p 94.20p 96.20p 171286
19/02/2024 96.00p 97.00p 95.20p 96.00p 174466
16/02/2024 95.60p 96.87p 94.27p 95.50p 115814
15/02/2024 94.00p 96.00p 93.00p 95.80p 109918
14/02/2024 94.00p 96.40p 94.00p 94.20p 73167
13/02/2024 95.60p 96.73p 94.20p 96.60p 118615
12/02/2024 97.00p 97.20p 93.20p 95.60p 127397
09/02/2024 94.80p 96.60p 91.20p 95.00p 216860

*Close Price adjusted for both dividends and splits