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
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
25/04/2023 95.80p 96.80p 92.90p 95.40p 127186
24/04/2023 94.60p 97.00p 92.20p 93.00p 29336
21/04/2023 92.20p 96.80p 92.20p 93.00p 94475
20/04/2023 92.20p 96.80p 92.20p 94.50p 56731
19/04/2023 94.20p 95.80p 94.00p 94.00p 101424
18/04/2023 94.00p 97.00p 93.00p 94.00p 31550
17/04/2023 97.00p 97.00p 93.90p 95.40p 75345
14/04/2023 95.80p 96.80p 93.80p 95.30p 163075
13/04/2023 95.20p 97.00p 93.40p 95.60p 228759
12/04/2023 94.00p 96.80p 92.20p 93.40p 160730
11/04/2023 92.20p 95.00p 92.00p 93.00p 92011
06/04/2023 93.00p 94.80p 90.20p 92.20p 272233
05/04/2023 92.00p 92.40p 90.56p 91.40p 16354
04/04/2023 92.00p 94.80p 90.00p 91.90p 184078
03/04/2023 92.00p 92.90p 88.40p 92.90p 113698
31/03/2023 89.80p 92.00p 87.40p 91.00p 198038
30/03/2023 92.20p 90.80p 86.00p 88.60p 129796
29/03/2023 92.20p 95.80p 86.24p 88.90p 201012
28/03/2023 93.00p 96.60p 92.60p 94.50p 95206
27/03/2023 92.60p 94.41p 92.60p 92.60p 148042
24/03/2023 94.20p 94.80p 92.60p 94.60p 105270
23/03/2023 94.00p 97.00p 94.00p 97.00p 35406
22/03/2023 97.80p 96.80p 94.00p 95.40p 86726
21/03/2023 97.80p 97.80p 94.00p 94.00p 14295
20/03/2023 94.20p 96.10p 94.09p 95.40p 40750
17/03/2023 94.20p 98.00p 93.67p 94.00p 109118
16/03/2023 94.00p 97.80p 94.00p 94.00p 26378
15/03/2023 96.80p 98.40p 93.80p 95.70p 91769
14/03/2023 94.00p 96.50p 94.00p 95.90p 82276
13/03/2023 94.00p 97.80p 94.00p 95.90p 133703
10/03/2023 94.00p 97.80p 94.00p 94.00p 45109
09/03/2023 94.20p 97.80p 93.93p 95.90p 44728
08/03/2023 96.80p 98.60p 94.00p 96.00p 86999
07/03/2023 95.00p 96.38p 94.00p 95.40p 42031
06/03/2023 92.40p 94.80p 92.20p 93.60p 68737
03/03/2023 94.60p 94.60p 91.00p 94.60p 418979
02/03/2023 91.20p 94.60p 91.20p 92.80p 26498
01/03/2023 94.80p 95.80p 92.00p 94.00p 207472
28/02/2023 96.00p 95.80p 92.20p 93.90p 148547
27/02/2023 96.00p 95.68p 94.00p 94.00p 2868
24/02/2023 96.00p 96.00p 93.00p 96.00p 93795
23/02/2023 93.20p 95.80p 94.40p 94.40p 47748
22/02/2023 93.20p 95.80p 93.00p 94.40p 27400
21/02/2023 93.20p 97.06p 93.00p 93.00p 133311
20/02/2023 96.00p 96.00p 93.20p 94.60p 32746
17/02/2023 96.00p 96.00p 92.20p 94.60p 118336
16/02/2023 95.00p 96.00p 92.20p 94.10p 49993
15/02/2023 92.00p 94.66p 92.00p 92.00p 37910
14/02/2023 93.00p 94.89p 92.77p 93.90p 76817
13/02/2023 93.00p 94.86p 91.86p 93.60p 89653
10/02/2023 93.00p 94.86p 92.20p 93.50p 28762
09/02/2023 93.00p 96.10p 91.20p 93.60p 200678
08/02/2023 93.20p 94.80p 91.50p 92.90p 48583
07/02/2023 92.00p 94.80p 92.20p 94.20p 100818
06/02/2023 92.00p 94.80p 90.80p 91.40p 54943
03/02/2023 95.00p 95.00p 92.25p 93.40p 290019
02/02/2023 93.00p 95.00p 93.00p 94.10p 81083
01/02/2023 97.00p 97.80p 94.60p 97.00p 200320
31/01/2023 96.00p 97.80p 95.80p 96.00p 101652
30/01/2023 96.60p 98.00p 96.00p 98.00p 50500
27/01/2023 95.80p 98.00p 95.80p 96.90p 88906
26/01/2023 97.80p 98.00p 96.45p 98.00p 121366
25/01/2023 94.40p 98.00p 94.20p 96.10p 34028
24/01/2023 94.20p 97.80p 94.20p 96.00p 30399
23/01/2023 97.00p 98.00p 93.20p 96.10p 204369
20/01/2023 97.00p 97.00p 94.20p 97.00p 82844
19/01/2023 95.60p 97.00p 93.65p 94.40p 110504
18/01/2023 93.40p 96.80p 93.40p 94.60p 92176
17/01/2023 96.80p 96.80p 93.20p 94.80p 151557
16/01/2023 95.20p 96.80p 93.20p 95.00p 25522
13/01/2023 95.20p 96.80p 95.00p 95.00p 46811

*Close Price adjusted for both dividends and splits