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
01/10/2021 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
24/06/2021 96.60p 98.80p 94.90p 97.60p 179476
23/06/2021 97.00p 98.80p 95.40p 97.50p 176103
22/06/2021 97.00p 98.80p 95.40p 97.30p 922899
21/06/2021 96.20p 98.80p 95.40p 97.20p 508776
18/06/2021 97.00p 97.44p 95.94p 97.20p 72400
17/06/2021 97.00p 98.80p 95.20p 97.10p 76139
16/06/2021 97.00p 98.80p 95.91p 97.50p 286227
15/06/2021 97.00p 99.00p 95.40p 99.00p 210693
14/06/2021 96.40p 98.80p 96.40p 96.40p 52842
11/06/2021 95.20p 99.00p 95.20p 99.00p 130177
10/06/2021 98.00p 99.00p 95.80p 97.40p 799029
09/06/2021 97.00p 99.00p 97.00p 98.00p 27913
08/06/2021 98.80p 99.00p 98.03p 99.00p 87495
07/06/2021 96.00p 98.80p 95.80p 98.80p 290914
04/06/2021 96.00p 98.00p 95.20p 95.70p 311553
03/06/2021 96.00p 98.80p 95.00p 95.40p 458720
02/06/2021 98.60p 99.60p 96.00p 96.40p 691516
01/06/2021 99.60p 100.50p 97.00p 97.30p 216032
31/05/2021 98.60p 100.50p 98.22p 99.60p 85091
28/05/2021 98.60p 100.50p 98.22p 99.60p 85091
27/05/2021 99.60p 100.50p 96.80p 98.00p 199859
26/05/2021 98.20p 100.00p 98.00p 99.00p 24944
25/05/2021 99.00p 100.50p 98.18p 99.25p 264714
24/05/2021 99.60p 100.50p 98.22p 98.80p 308692
21/05/2021 99.00p 100.50p 98.20p 99.50p 12836026
20/05/2021 99.00p 101.00p 98.80p 99.90p 981933
19/05/2021 98.20p 100.50p 98.20p 99.80p 700440
18/05/2021 99.60p 100.01p 98.00p 99.00p 2335624
17/05/2021 99.00p 101.00p 98.20p 100.00p 688442
14/05/2021 98.20p 99.00p 97.50p 98.60p 178848
13/05/2021 98.20p 99.00p 97.74p 97.20p 90803
12/05/2021 98.20p 99.49p 98.20p 99.00p 137815
11/05/2021 98.20p 99.60p 98.20p 99.00p 322602
10/05/2021 100.00p 99.55p 98.73p 99.00p 164048
07/05/2021 100.00p 100.00p 97.20p 100.00p 101590
06/05/2021 100.00p 100.00p 97.72p 98.20p 173402
05/05/2021 100.00p 100.69p 99.01p 99.50p 64458
04/05/2021 101.00p 101.00p 98.00p 99.50p 155685
03/05/2021 97.20p 101.00p 97.20p 99.95p 396511
30/04/2021 97.20p 101.00p 97.20p 99.95p 396511
29/04/2021 97.00p 97.00p 95.62p 97.00p 253761
28/04/2021 95.80p 96.17p 95.16p 95.60p 295199
27/04/2021 95.80p 96.20p 95.00p 95.60p 249435
26/04/2021 94.60p 97.00p 93.90p 96.50p 480476
23/04/2021 93.00p 94.80p 92.40p 93.20p 132735
22/04/2021 93.00p 93.00p 92.00p 92.50p 144549
21/04/2021 93.00p 93.00p 92.00p 92.10p 145313
20/04/2021 93.00p 92.55p 91.20p 92.20p 228056
19/04/2021 93.00p 93.00p 92.00p 92.40p 128664
16/04/2021 93.00p 93.00p 92.10p 93.00p 230837
15/04/2021 91.00p 92.80p 91.00p 91.90p 368557
14/04/2021 91.20p 91.93p 90.90p 91.50p 177817
13/04/2021 91.20p 92.00p 90.20p 92.00p 268840
12/04/2021 91.80p 92.00p 90.40p 91.30p 291297
09/04/2021 92.00p 92.00p 90.00p 92.00p 175369
08/04/2021 91.80p 92.00p 90.40p 92.00p 192520
07/04/2021 91.80p 92.00p 90.36p 92.00p 122922
06/04/2021 91.80p 91.80p 90.20p 91.10p 287266
02/04/2021 90.00p 91.80p 90.00p 91.00p 84386
01/04/2021 90.00p 91.80p 90.00p 91.00p 507376
31/03/2021 90.00p 91.50p 90.00p 91.50p 110235
30/03/2021 91.50p 91.86p 90.00p 90.75p 66344
29/03/2021 91.00p 91.15p 90.27p 91.00p 135255
26/03/2021 91.50p 91.14p 90.39p 91.00p 275263
25/03/2021 91.50p 91.15p 90.00p 91.00p 94033
24/03/2021 91.50p 91.50p 90.00p 91.00p 97431
23/03/2021 91.50p 92.46p 89.00p 90.50p 147072
22/03/2021 91.50p 93.48p 91.50p 92.00p 1056721
19/03/2021 93.50p 93.50p 91.50p 93.50p 78032
18/03/2021 93.00p 93.00p 91.50p 92.75p 229578
17/03/2021 93.00p 93.00p 91.50p 93.00p 272257
16/03/2021 93.00p 94.00p 91.50p 92.25p 87957
15/03/2021 93.00p 94.00p 91.69p 93.00p 81630
12/03/2021 91.50p 93.50p 91.50p 93.00p 221419
11/03/2021 95.00p 95.00p 91.50p 93.50p 76239
10/03/2021 93.00p 94.00p 92.00p 92.75p 85488
09/03/2021 95.00p 95.00p 92.00p 93.25p 56177
08/03/2021 94.50p 95.00p 92.50p 93.25p 131011
05/03/2021 93.00p 95.00p 92.00p 95.00p 116233
04/03/2021 92.00p 94.67p 92.00p 94.00p 19003
03/03/2021 93.00p 95.00p 91.50p 95.00p 111014
02/03/2021 94.50p 94.50p 91.00p 93.00p 48192
01/03/2021 91.00p 94.50p 90.50p 93.00p 113586
26/02/2021 91.00p 91.78p 90.65p 91.25p 221357
25/02/2021 91.00p 91.39p 90.00p 91.00p 99211
24/02/2021 90.50p 91.77p 90.00p 91.00p 258201
23/02/2021 90.50p 92.50p 90.00p 91.25p 51807
22/02/2021 89.50p 93.00p 89.50p 93.00p 310913
19/02/2021 90.00p 93.00p 90.00p 90.50p 92612
18/02/2021 90.00p 92.10p 90.00p 90.75p 90029
17/02/2021 93.00p 92.50p 89.50p 91.00p 388600
16/02/2021 93.00p 93.00p 89.50p 93.00p 64669
15/02/2021 90.50p 92.50p 88.00p 90.25p 161327
12/02/2021 92.50p 93.00p 90.50p 93.00p 44070
11/02/2021 90.50p 92.50p 90.00p 91.50p 50310
10/02/2021 89.50p 92.50p 89.00p 90.00p 99506
09/02/2021 89.50p 92.50p 88.50p 90.50p 151769
08/02/2021 91.50p 92.00p 88.50p 92.00p 252682
05/02/2021 90.00p 92.00p 88.00p 91.50p 82301
04/02/2021 88.50p 89.50p 87.50p 88.25p 798150
03/02/2021 90.00p 91.00p 88.38p 90.00p 96891
02/02/2021 88.50p 89.50p 87.50p 88.50p 97368
01/02/2021 89.50p 89.50p 87.50p 88.50p 91069
29/01/2021 88.00p 90.00p 87.99p 90.00p 71437
28/01/2021 89.50p 89.50p 86.00p 87.75p 199281
27/01/2021 87.50p 89.50p 86.50p 88.50p 77496
26/01/2021 89.00p 89.00p 86.00p 88.25p 374620
25/01/2021 87.50p 89.00p 85.50p 87.75p 148580
22/01/2021 88.00p 90.00p 87.00p 88.00p 160404
21/01/2021 88.00p 89.50p 87.00p 89.00p 372980
20/01/2021 89.00p 91.50p 88.00p 89.00p 160140
19/01/2021 90.00p 91.50p 88.83p 89.25p 77764
18/01/2021 90.00p 92.00p 89.00p 89.75p 265828
15/01/2021 89.50p 91.00p 89.50p 89.75p 130100
14/01/2021 89.50p 90.50p 89.53p 90.50p 531917
13/01/2021 89.50p 91.78p 89.50p 90.50p 115052
12/01/2021 91.00p 93.00p 89.50p 89.50p 108504
11/01/2021 90.00p 92.00p 89.75p 89.75p 217175
08/01/2021 90.00p 92.00p 89.90p 90.00p 223944
07/01/2021 93.50p 93.50p 91.00p 91.00p 72029
06/01/2021 92.00p 94.00p 91.00p 91.75p 57926
05/01/2021 92.00p 94.00p 91.34p 92.50p 41220
04/01/2021 92.00p 94.00p 90.98p 91.00p 138155
31/12/2020 92.00p 93.50p 90.50p 92.00p 36417
30/12/2020 93.50p 92.22p 90.40p 90.75p 54968
29/12/2020 93.50p 93.50p 90.00p 91.00p 65762
28/12/2020 90.00p 93.50p 90.38p 90.75p 77065
24/12/2020 90.00p 93.50p 90.38p 90.75p 77065
23/12/2020 90.00p 94.00p 89.24p 92.00p 379078

*Close Price adjusted for both dividends and splits