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
01/04/2022 99.40p 99.20p 97.20p 98.20p 72842
31/03/2022 99.40p 99.40p 97.00p 99.40p 153168
30/03/2022 97.80p 98.62p 97.20p 98.30p 67905
29/03/2022 97.80p 99.40p 97.20p 98.30p 81227
28/03/2022 97.00p 98.80p 97.00p 97.50p 227710
25/03/2022 97.20p 98.60p 97.00p 97.00p 123793
24/03/2022 97.40p 98.35p 97.00p 97.00p 10396
23/03/2022 97.40p 99.00p 97.00p 97.40p 167182
22/03/2022 97.00p 98.70p 97.21p 98.20p 550824
21/03/2022 97.00p 99.00p 97.00p 98.70p 65454
18/03/2022 97.00p 97.00p 95.73p 97.00p 85133
17/03/2022 95.60p 97.00p 95.60p 96.20p 126582
16/03/2022 95.00p 97.00p 95.00p 96.00p 76759
15/03/2022 95.00p 97.00p 94.00p 94.80p 8961
14/03/2022 95.00p 96.80p 94.64p 95.40p 9893
11/03/2022 95.00p 97.00p 94.20p 95.00p 30780
10/03/2022 97.00p 96.04p 94.50p 95.60p 8642
09/03/2022 97.00p 97.00p 94.00p 96.00p 295674
08/03/2022 95.00p 96.80p 94.00p 95.90p 69035
07/03/2022 95.00p 97.40p 95.00p 95.00p 26523
04/03/2022 96.20p 97.40p 95.00p 95.00p 162865
03/03/2022 96.20p 97.80p 96.36p 96.70p 78653
02/03/2022 96.20p 98.00p 96.00p 98.00p 42432
01/03/2022 96.00p 97.50p 95.20p 97.00p 136120
28/02/2022 96.00p 98.00p 93.20p 96.50p 68769
25/02/2022 98.00p 98.00p 96.24p 98.00p 23073
24/02/2022 97.20p 98.60p 96.40p 97.60p 20872
23/02/2022 97.20p 99.20p 97.20p 97.90p 85949
22/02/2022 98.40p 98.40p 97.20p 97.20p 443750
21/02/2022 98.40p 99.80p 98.40p 99.10p 27397
18/02/2022 98.40p 99.80p 98.35p 99.20p 155245
17/02/2022 98.40p 99.80p 98.40p 99.30p 20004
16/02/2022 98.40p 99.80p 98.14p 99.20p 29322
15/02/2022 98.40p 99.80p 98.40p 99.20p 29697
14/02/2022 98.40p 99.20p 98.40p 99.20p 36416
11/02/2022 99.40p 100.00p 98.40p 100.00p 78435
10/02/2022 99.00p 99.81p 98.60p 99.80p 128449
09/02/2022 98.40p 100.00p 98.20p 100.00p 153598
08/02/2022 98.40p 99.10p 97.77p 99.10p 60124
07/02/2022 98.60p 99.00p 98.13p 98.20p 172224
04/02/2022 98.00p 99.00p 96.75p 98.50p 286544
03/02/2022 97.60p 98.80p 96.50p 98.30p 327891
02/02/2022 97.60p 99.00p 97.00p 98.00p 57029
01/02/2022 97.40p 98.80p 97.20p 97.40p 76708
31/01/2022 97.00p 98.10p 97.00p 97.00p 40815
28/01/2022 96.00p 99.00p 96.00p 96.00p 88930
27/01/2022 97.80p 99.00p 97.26p 99.00p 40958
26/01/2022 97.00p 99.00p 97.36p 98.40p 42959
25/01/2022 97.00p 98.60p 97.00p 97.50p 126909
24/01/2022 97.00p 99.00p 97.00p 97.40p 98987
21/01/2022 97.00p 99.73p 97.00p 98.20p 241988
20/01/2022 97.40p 100.00p 97.00p 98.50p 56796
19/01/2022 97.40p 99.60p 97.40p 97.40p 96735
18/01/2022 98.00p 99.80p 97.21p 97.70p 82141
17/01/2022 98.00p 98.80p 97.00p 97.90p 181838
14/01/2022 98.60p 98.60p 97.60p 97.60p 78958
13/01/2022 98.40p 98.60p 97.20p 97.40p 31575
12/01/2022 97.20p 99.80p 97.00p 98.50p 43645
10/01/2022 97.20p 98.80p 97.00p 97.00p 55291
07/01/2022 98.40p 99.00p 98.20p 98.70p 38855
06/01/2022 99.00p 99.80p 98.00p 99.00p 63924
05/01/2022 99.00p 99.80p 98.20p 99.00p 19868
04/01/2022 100.00p 99.00p 99.00p 99.00p 12267
03/01/2022 100.00p 102.00p 99.50p 99.50p 193401
31/12/2021 100.00p 102.00p 99.50p 99.50p 94236
30/12/2021 99.20p 99.80p 99.00p 99.50p 54563
29/12/2021 99.00p 99.75p 99.33p 99.50p 38560
28/12/2021 99.00p 99.50p 98.20p 99.50p 139057
27/12/2021 99.00p 99.50p 98.20p 99.50p 139057
24/12/2021 99.00p 99.50p 98.20p 99.50p 139057
23/12/2021 99.60p 99.60p 99.00p 99.50p 96108
22/12/2021 99.00p 99.75p 98.93p 99.50p 129801
21/12/2021 99.60p 99.80p 99.00p 99.40p 100311
20/12/2021 98.80p 99.60p 97.20p 99.00p 517171
17/12/2021 97.40p 98.65p 97.40p 97.40p 609217
16/12/2021 98.60p 100.00p 98.40p 99.20p 230584
15/12/2021 98.40p 98.75p 98.00p 98.50p 76301
14/12/2021 98.60p 100.00p 98.40p 98.80p 542548
13/12/2021 99.80p 100.00p 98.40p 98.40p 75656
10/12/2021 98.60p 99.60p 98.40p 98.70p 13272
09/12/2021 98.60p 98.75p 97.20p 97.20p 212527
08/12/2021 99.00p 100.00p 98.20p 98.40p 224061
07/12/2021 98.20p 98.80p 98.00p 98.60p 143762
06/12/2021 99.00p 99.00p 97.20p 99.00p 60906
03/12/2021 97.40p 98.80p 97.50p 98.00p 159920
02/12/2021 97.40p 99.00p 97.25p 98.00p 88878
01/12/2021 97.40p 99.00p 97.34p 97.90p 94509
30/11/2021 97.00p 98.30p 97.00p 97.00p 33030
29/11/2021 99.00p 99.00p 96.78p 99.00p 94442
26/11/2021 96.40p 99.00p 96.20p 99.00p 236902
25/11/2021 97.60p 99.80p 97.40p 98.20p 195456
24/11/2021 98.00p 100.00p 97.95p 98.90p 70979
23/11/2021 98.00p 99.80p 97.85p 98.90p 87993
22/11/2021 98.00p 99.20p 97.26p 98.30p 762768
19/11/2021 97.80p 98.47p 97.55p 98.30p 21868
18/11/2021 97.80p 99.80p 97.55p 98.50p 112637
17/11/2021 97.80p 99.80p 97.20p 97.80p 80775
16/11/2021 98.60p 99.80p 97.40p 97.90p 80544
15/11/2021 97.80p 99.60p 97.20p 98.80p 110113
12/11/2021 97.80p 100.00p 98.00p 99.00p 244955
11/11/2021 97.80p 100.00p 97.20p 98.00p 58014
10/11/2021 97.80p 98.71p 98.16p 98.50p 70535
09/11/2021 97.80p 100.00p 97.80p 99.10p 276601
08/11/2021 100.00p 100.00p 98.26p 98.80p 747256
05/11/2021 99.00p 100.00p 98.00p 98.00p 573274
04/11/2021 99.00p 99.90p 98.31p 99.40p 648214
03/11/2021 98.20p 99.53p 98.00p 98.20p 194647
02/11/2021 98.60p 100.00p 97.20p 98.00p 159636
01/11/2021 98.40p 100.00p 97.57p 99.00p 231164
29/10/2021 98.80p 98.40p 98.00p 98.20p 46287
28/10/2021 98.80p 99.20p 98.00p 98.60p 21628
27/10/2021 98.80p 99.50p 97.00p 98.40p 34144
26/10/2021 98.80p 98.80p 98.21p 98.80p 35792
25/10/2021 99.40p 100.00p 97.40p 98.70p 98100
22/10/2021 99.40p 99.40p 97.55p 98.80p 13570
21/10/2021 99.40p 99.40p 97.55p 99.40p 1302
20/10/2021 99.20p 98.20p 97.30p 98.20p 224929
19/10/2021 99.20p 99.20p 96.20p 97.30p 214345
18/10/2021 97.00p 99.80p 98.36p 99.20p 34838
15/10/2021 97.00p 99.10p 98.34p 99.00p 26074
14/10/2021 97.00p 99.35p 98.00p 99.00p 35078
13/10/2021 97.00p 99.00p 98.34p 99.00p 31000
12/10/2021 97.00p 99.70p 97.00p 98.50p 245303
11/10/2021 99.00p 99.20p 98.29p 99.20p 55638
08/10/2021 99.20p 99.60p 97.20p 99.20p 298613
07/10/2021 99.00p 99.18p 97.07p 98.80p 11518
06/10/2021 97.40p 99.80p 96.85p 98.50p 3889973
05/10/2021 99.20p 98.68p 97.15p 98.50p 74224
04/10/2021 99.20p 100.00p 96.83p 97.00p 99004
01/10/2021 97.00p 100.50p 97.25p 99.00p 88924
30/09/2021 97.00p 99.77p 97.00p 97.00p 57857
29/09/2021 98.20p 100.50p 98.00p 98.00p 264381
28/09/2021 100.00p 100.00p 97.80p 97.80p 88070
27/09/2021 99.80p 100.00p 97.60p 99.00p 99975
24/09/2021 99.80p 99.80p 97.80p 97.90p 157211
23/09/2021 97.80p 99.80p 97.80p 98.00p 146217
22/09/2021 98.00p 98.00p 97.00p 97.40p 2150186
21/09/2021 97.80p 98.60p 97.00p 97.80p 170583
20/09/2021 97.20p 99.31p 97.00p 97.20p 60203
17/09/2021 97.20p 99.41p 97.20p 97.20p 58399
16/09/2021 97.20p 99.80p 97.20p 98.10p 34656
15/09/2021 98.60p 99.50p 97.20p 97.40p 144282
14/09/2021 98.60p 99.51p 98.03p 98.60p 20998
13/09/2021 98.60p 99.80p 97.20p 97.40p 54734
10/09/2021 97.20p 99.20p 97.20p 98.00p 52249
09/09/2021 97.40p 99.80p 97.40p 97.40p 128510
08/09/2021 98.20p 99.80p 97.20p 97.20p 48589
07/09/2021 97.40p 100.00p 97.20p 98.60p 25106
06/09/2021 97.40p 99.80p 97.20p 97.40p 43889
03/09/2021 98.00p 99.67p 97.40p 97.40p 100329
02/09/2021 98.00p 98.80p 97.20p 97.60p 46759
01/09/2021 99.00p 99.76p 98.28p 98.50p 97439
31/08/2021 99.00p 100.00p 98.00p 99.00p 61982
30/08/2021 98.80p 99.60p 98.92p 99.00p 92348
27/08/2021 98.80p 99.60p 98.92p 99.00p 92348
26/08/2021 98.80p 99.00p 98.20p 99.00p 111448
25/08/2021 98.80p 100.00p 98.00p 99.20p 244649
24/08/2021 98.80p 99.05p 98.80p 98.80p 81373
23/08/2021 98.80p 99.80p 98.20p 98.80p 53640
20/08/2021 99.40p 99.60p 98.80p 99.60p 12432
19/08/2021 99.20p 100.00p 98.42p 99.50p 207981
18/08/2021 98.40p 100.50p 99.75p 99.75p 115297
17/08/2021 98.40p 101.00p 98.20p 101.00p 246113
16/08/2021 99.00p 99.20p 98.20p 98.60p 35699
13/08/2021 99.00p 101.00p 98.40p 99.80p 120073
12/08/2021 98.80p 100.00p 98.40p 100.00p 194606
11/08/2021 98.00p 100.00p 97.60p 98.80p 281127
10/08/2021 97.40p 98.40p 97.40p 98.40p 97337
09/08/2021 97.60p 98.60p 96.20p 98.60p 132161
06/08/2021 98.20p 98.96p 96.00p 98.20p 42456
05/08/2021 98.00p 99.00p 97.10p 99.00p 133204
04/08/2021 97.00p 98.50p 96.78p 97.40p 270579
03/08/2021 97.00p 98.00p 96.00p 98.00p 550491
02/08/2021 96.60p 98.20p 95.00p 98.20p 126090
30/07/2021 98.20p 98.20p 96.63p 98.20p 395195
29/07/2021 96.00p 98.37p 96.00p 96.00p 315656
28/07/2021 97.00p 98.80p 96.00p 96.00p 194364
27/07/2021 97.20p 97.06p 96.60p 96.60p 48375
26/07/2021 97.20p 99.00p 96.00p 96.00p 178315
23/07/2021 96.00p 97.01p 96.00p 96.00p 97500
22/07/2021 96.00p 97.80p 96.00p 96.00p 47462
21/07/2021 96.60p 97.80p 95.64p 97.00p 792088
20/07/2021 96.60p 98.80p 94.60p 94.60p 170009
19/07/2021 97.00p 99.00p 96.00p 99.00p 89820
16/07/2021 97.00p 99.00p 96.40p 98.00p 48796
15/07/2021 97.00p 97.80p 96.00p 96.40p 99868
14/07/2021 96.60p 98.80p 95.00p 95.00p 242490
13/07/2021 99.00p 99.00p 96.00p 97.60p 152584
12/07/2021 99.00p 99.00p 96.40p 99.00p 18450
09/07/2021 95.00p 98.40p 95.00p 98.40p 42604
08/07/2021 95.00p 96.40p 94.80p 96.00p 169325
07/07/2021 96.00p 98.80p 95.80p 96.40p 123326
06/07/2021 96.40p 98.80p 95.40p 96.40p 54017
05/07/2021 96.00p 98.80p 95.58p 96.00p 107597
02/07/2021 96.80p 99.00p 95.58p 99.00p 95190
01/07/2021 97.00p 98.80p 96.20p 97.50p 82144
30/06/2021 97.00p 98.80p 96.65p 97.80p 110184
29/06/2021 96.60p 98.80p 96.20p 98.00p 337862
28/06/2021 95.20p 98.00p 95.20p 97.00p 43891
25/06/2021 97.00p 97.60p 95.20p 95.20p 475214

*Close Price adjusted for both dividends and splits