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
08/02/2024 93.00p 94.80p 91.50p 93.00p 344578
07/02/2024 91.00p 94.80p 91.00p 91.00p 132500
06/02/2024 91.20p 94.80p 91.20p 91.20p 87978
05/02/2024 92.00p 95.00p 91.20p 91.20p 112600
02/02/2024 93.00p 95.20p 91.00p 91.00p 102745
01/02/2024 95.80p 95.24p 94.00p 94.10p 207483
31/01/2024 95.80p 97.00p 94.20p 94.20p 322237
30/01/2024 95.00p 96.00p 94.60p 95.30p 161263
29/01/2024 95.00p 96.00p 93.00p 93.00p 238872
26/01/2024 94.00p 95.51p 94.00p 94.50p 71247
25/01/2024 94.00p 95.20p 93.20p 94.20p 139758
24/01/2024 94.00p 94.89p 93.20p 94.00p 53178
23/01/2024 93.00p 95.20p 93.00p 94.00p 135656
22/01/2024 93.00p 96.50p 93.00p 94.20p 123739
19/01/2024 93.00p 95.55p 93.00p 93.00p 83376
18/01/2024 94.60p 95.60p 92.00p 93.00p 422290
17/01/2024 93.00p 96.80p 93.00p 95.00p 59599
16/01/2024 93.20p 95.70p 93.20p 93.20p 182965
15/01/2024 96.00p 96.00p 93.59p 96.00p 26197
12/01/2024 93.00p 94.80p 93.00p 93.00p 123440
11/01/2024 94.60p 95.80p 93.00p 94.20p 119277
10/01/2024 95.00p 94.80p 93.48p 93.90p 72865
09/01/2024 95.00p 95.66p 93.00p 93.60p 71883
08/01/2024 95.00p 96.00p 93.20p 95.40p 147991
05/01/2024 93.00p 96.44p 93.00p 93.00p 66484
04/01/2024 92.80p 98.00p 91.00p 94.70p 276646
03/01/2024 92.00p 93.30p 91.40p 92.30p 99913
02/01/2024 90.20p 93.77p 90.20p 92.10p 97394
29/12/2023 90.20p 93.77p 90.20p 91.40p 44624
28/12/2023 90.40p 92.80p 90.40p 90.40p 145942
27/12/2023 92.80p 93.00p 90.88p 92.80p 143409
22/12/2023 90.00p 93.00p 90.00p 91.00p 79555
21/12/2023 90.20p 94.00p 90.00p 93.20p 90817
20/12/2023 90.20p 93.00p 90.20p 90.20p 50980
19/12/2023 94.00p 94.00p 91.00p 92.10p 103081
18/12/2023 94.00p 94.00p 91.15p 94.00p 177429
15/12/2023 90.20p 93.80p 90.20p 93.00p 137905
14/12/2023 93.80p 94.00p 91.00p 94.00p 140796
13/12/2023 91.60p 93.80p 91.00p 92.60p 120867
12/12/2023 93.80p 93.80p 91.00p 92.40p 24801
11/12/2023 92.00p 92.93p 91.00p 92.40p 71350
08/12/2023 92.00p 93.80p 90.20p 92.30p 137500
07/12/2023 92.40p 93.60p 90.50p 92.30p 79673
06/12/2023 92.40p 93.80p 91.80p 92.00p 176287
05/12/2023 92.40p 92.75p 90.34p 92.30p 711093
04/12/2023 92.40p 92.97p 90.44p 92.30p 178619
01/12/2023 92.40p 93.00p 90.20p 91.30p 80142
30/11/2023 91.40p 92.74p 90.35p 91.40p 281966
29/11/2023 93.00p 93.00p 90.00p 93.00p 117285
28/11/2023 93.00p 93.00p 90.03p 93.00p 82566
27/11/2023 93.00p 92.77p 90.00p 91.40p 153560
24/11/2023 93.00p 93.00p 90.00p 93.00p 84252
23/11/2023 91.60p 92.80p 89.20p 91.30p 137772
22/11/2023 91.40p 92.95p 91.20p 91.40p 344776
21/11/2023 92.00p 93.00p 90.60p 93.00p 164007
20/11/2023 93.00p 93.00p 90.20p 91.60p 99499
17/11/2023 93.00p 93.00p 90.50p 93.00p 146126
16/11/2023 91.20p 93.00p 90.90p 91.60p 97471
15/11/2023 92.00p 92.40p 90.00p 91.20p 187741
14/11/2023 90.00p 92.00p 90.00p 92.00p 133132
13/11/2023 92.00p 92.00p 90.41p 92.00p 132573
10/11/2023 90.00p 91.78p 90.00p 90.00p 86800
09/11/2023 90.40p 92.00p 90.00p 91.00p 80875
08/11/2023 90.40p 91.00p 90.00p 90.50p 63818
07/11/2023 90.00p 90.71p 90.00p 90.40p 84171
06/11/2023 89.00p 90.80p 89.00p 90.40p 157968
03/11/2023 90.20p 90.80p 89.00p 89.90p 56397
02/11/2023 90.20p 90.80p 89.00p 90.20p 127877
01/11/2023 90.60p 92.44p 90.60p 91.80p 97712
31/10/2023 90.00p 93.00p 91.10p 91.90p 107277
30/10/2023 90.00p 92.00p 89.81p 92.00p 270238
27/10/2023 90.80p 91.40p 90.72p 90.80p 157122
26/10/2023 91.00p 92.80p 89.50p 90.60p 192339
25/10/2023 91.00p 91.00p 89.00p 91.00p 106177
24/10/2023 90.40p 91.00p 90.00p 90.40p 35373
23/10/2023 91.40p 92.80p 89.00p 90.40p 235423
20/10/2023 91.00p 91.60p 89.39p 91.30p 96444
19/10/2023 90.00p 91.40p 90.00p 90.00p 112933
18/10/2023 89.80p 91.40p 89.80p 90.70p 42642
17/10/2023 88.60p 90.00p 88.40p 89.90p 803681
16/10/2023 88.60p 91.40p 88.40p 88.40p 75284
13/10/2023 88.00p 89.80p 88.20p 89.00p 59505
12/10/2023 88.00p 91.40p 88.00p 88.80p 1232164
11/10/2023 89.00p 91.00p 88.00p 91.00p 401851
10/10/2023 89.80p 90.00p 89.29p 89.40p 76531
09/10/2023 89.40p 91.40p 89.29p 89.40p 33526
06/10/2023 91.40p 91.40p 88.58p 90.20p 61358
05/10/2023 88.00p 91.40p 88.00p 89.00p 116978
04/10/2023 88.00p 89.80p 88.00p 88.90p 198671
03/10/2023 88.20p 91.40p 86.83p 87.00p 93958
02/10/2023 88.20p 91.40p 83.40p 88.00p 122716
29/09/2023 89.00p 91.00p 86.00p 89.00p 219536
28/09/2023 89.00p 90.80p 86.00p 89.40p 33548
27/09/2023 89.00p 90.40p 86.00p 90.00p 86973
26/09/2023 89.00p 90.20p 88.60p 89.80p 181859
25/09/2023 89.00p 90.80p 87.00p 89.50p 208917
22/09/2023 89.00p 91.00p 87.00p 89.00p 99086
21/09/2023 90.00p 91.00p 89.35p 90.30p 34699
20/09/2023 90.00p 90.60p 87.80p 89.20p 343974
19/09/2023 89.60p 90.50p 89.20p 90.50p 46621
18/09/2023 88.60p 91.40p 88.00p 89.20p 55569
15/09/2023 88.60p 91.40p 88.00p 88.60p 27496
14/09/2023 90.00p 91.60p 89.22p 89.40p 48653
13/09/2023 91.40p 91.60p 89.00p 90.00p 584
12/09/2023 90.00p 91.80p 89.00p 90.00p 208037
11/09/2023 91.00p 92.00p 89.00p 89.00p 81301
08/09/2023 89.00p 90.35p 89.00p 89.00p 69023
07/09/2023 88.00p 91.80p 88.00p 88.00p 102781
06/09/2023 91.80p 91.80p 89.00p 90.40p 19396
05/09/2023 92.00p 90.96p 89.00p 90.40p 80858
04/09/2023 92.00p 92.00p 88.90p 92.00p 55353
01/09/2023 88.60p 91.80p 88.00p 88.60p 265999
31/08/2023 88.00p 91.78p 88.00p 88.00p 160910
30/08/2023 89.00p 90.60p 88.54p 89.30p 114850
29/08/2023 89.00p 91.80p 89.00p 90.40p 66313
25/08/2023 89.00p 90.80p 89.00p 89.90p 53107
24/08/2023 89.00p 91.40p 89.00p 89.00p 153444
23/08/2023 92.00p 91.80p 87.96p 90.40p 96898
22/08/2023 92.00p 92.00p 89.50p 92.00p 35982
21/08/2023 88.00p 91.00p 88.00p 88.00p 25780
18/08/2023 90.00p 91.80p 90.00p 90.90p 28718
17/08/2023 90.00p 92.00p 90.00p 90.00p 171856
16/08/2023 89.00p 91.00p 89.00p 89.90p 22262
15/08/2023 89.00p 91.80p 89.00p 89.00p 197558
14/08/2023 89.20p 91.80p 89.00p 90.50p 56585
11/08/2023 89.00p 91.97p 89.47p 90.50p 90997
10/08/2023 89.00p 92.00p 87.20p 90.00p 118747
09/08/2023 92.00p 92.00p 87.00p 90.50p 104101
08/08/2023 92.00p 92.00p 89.00p 89.00p 27173
07/08/2023 88.80p 92.80p 88.40p 90.50p 60378
04/08/2023 88.80p 92.00p 88.80p 92.00p 324010
03/08/2023 88.80p 91.00p 86.96p 89.90p 214335
02/08/2023 91.40p 91.80p 90.60p 91.00p 106289
01/08/2023 91.60p 91.98p 90.40p 91.60p 72491
31/07/2023 91.00p 93.00p 90.00p 91.40p 57718
28/07/2023 90.40p 91.50p 89.60p 91.20p 205723
27/07/2023 90.00p 91.00p 89.60p 90.60p 356300
26/07/2023 90.00p 90.00p 89.00p 89.80p 100506
25/07/2023 90.00p 90.00p 89.00p 90.00p 145472
24/07/2023 89.80p 89.90p 88.00p 89.00p 131315
21/07/2023 89.60p 90.00p 89.60p 89.60p 80447
20/07/2023 89.40p 90.30p 89.40p 90.30p 113632
19/07/2023 88.80p 90.00p 88.80p 89.90p 64734
18/07/2023 87.60p 89.50p 87.06p 88.00p 152910
17/07/2023 85.00p 88.00p 85.00p 86.40p 144451
14/07/2023 85.40p 87.00p 85.00p 85.00p 130807
13/07/2023 87.60p 87.80p 85.40p 86.30p 134415
12/07/2023 85.60p 88.40p 85.60p 85.60p 52032
11/07/2023 88.60p 90.00p 86.02p 86.90p 49808
10/07/2023 90.00p 90.00p 88.00p 90.00p 49588
07/07/2023 89.00p 89.80p 88.00p 88.00p 369581
06/07/2023 89.00p 90.80p 88.25p 89.70p 150589
05/07/2023 90.40p 90.80p 89.00p 90.40p 38164
04/07/2023 91.00p 90.00p 89.02p 89.90p 52277
03/07/2023 91.00p 91.00p 89.00p 91.00p 146792
30/06/2023 89.00p 91.00p 89.00p 89.00p 103989
29/06/2023 88.00p 91.00p 89.40p 90.10p 309395
28/06/2023 88.00p 90.80p 87.00p 89.40p 609458
27/06/2023 88.60p 91.80p 83.58p 87.60p 125475
26/06/2023 89.00p 92.80p 87.00p 91.00p 172124
23/06/2023 92.00p 91.00p 88.00p 90.90p 93976
22/06/2023 92.00p 92.80p 90.90p 90.90p 19147
21/06/2023 92.00p 93.00p 89.00p 92.00p 40794
20/06/2023 89.00p 92.80p 88.80p 90.00p 327651
19/06/2023 93.00p 93.00p 89.00p 93.00p 81367
16/06/2023 88.80p 92.80p 88.80p 88.80p 98722
15/06/2023 92.80p 92.80p 91.60p 91.60p 137967
14/06/2023 92.80p 92.80p 90.40p 91.60p 824222
13/06/2023 90.40p 93.00p 90.40p 91.60p 55643
12/06/2023 91.00p 92.80p 90.40p 91.60p 90439
09/06/2023 92.00p 92.80p 90.40p 91.60p 85121
08/06/2023 92.00p 92.00p 90.42p 91.60p 79790
07/06/2023 92.00p 92.80p 90.40p 91.30p 76786
06/06/2023 91.80p 92.80p 90.00p 91.90p 119657
05/06/2023 90.00p 92.00p 90.00p 90.00p 47125
02/06/2023 90.60p 92.10p 90.00p 90.90p 41048
01/06/2023 90.60p 91.90p 88.00p 90.60p 136017
31/05/2023 90.60p 91.70p 90.60p 90.60p 24144
30/05/2023 91.80p 91.80p 90.40p 91.00p 133580
26/05/2023 90.00p 92.80p 89.00p 90.00p 59801
25/05/2023 91.00p 92.80p 88.00p 90.90p 170678
24/05/2023 91.00p 92.80p 90.35p 92.80p 155745
23/05/2023 91.20p 91.20p 87.00p 89.60p 64249
22/05/2023 90.00p 94.20p 89.53p 91.40p 362558
19/05/2023 91.40p 94.20p 89.40p 91.40p 85178
18/05/2023 90.00p 94.20p 89.40p 90.00p 30093
17/05/2023 92.00p 93.00p 90.00p 91.60p 80896
16/05/2023 92.00p 92.80p 90.00p 91.00p 208626
15/05/2023 94.20p 94.20p 90.00p 92.20p 242092
12/05/2023 96.80p 96.80p 91.00p 92.00p 200661
11/05/2023 93.00p 96.80p 92.00p 94.40p 42107
10/05/2023 93.00p 97.40p 90.80p 94.40p 126112
09/05/2023 94.40p 98.00p 93.40p 94.00p 72378
05/05/2023 94.00p 95.90p 93.00p 95.90p 194507
04/05/2023 97.00p 97.80p 93.00p 97.00p 113451
03/05/2023 95.00p 97.80p 93.00p 95.40p 50577
02/05/2023 95.00p 97.80p 93.00p 95.40p 139040
28/04/2023 98.00p 98.00p 93.25p 98.00p 102890
27/04/2023 96.00p 97.80p 93.00p 95.40p 38260
26/04/2023 96.00p 98.00p 93.00p 95.40p 31907

*Close Price adjusted for both dividends and splits