M&G (MNG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M&G

Date Open High Low Close* Volume
13/11/2026 331.40p 335.30p 330.60p 333.30p 3925125
12/11/2026 331.50p 332.40p 328.99p 331.90p 5642109
11/11/2026 329.80p 332.50p 328.10p 330.30p 3779118
10/11/2026 328.20p 332.40p 327.00p 328.60p 3398408
09/11/2026 318.70p 326.10p 317.30p 326.10p 3775908
06/11/2026 320.70p 322.90p 316.20p 320.10p 3077627
05/11/2026 331.30p 334.60p 322.40p 324.80p 6328877
04/11/2026 318.20p 328.70p 318.20p 326.70p 8263226
03/11/2026 320.40p 324.50p 320.40p 323.10p 3157433
02/11/2026 318.90p 323.70p 317.80p 322.80p 4680027
30/10/2026 323.50p 325.10p 319.50p 319.50p 4664004
29/10/2026 320.00p 324.30p 320.00p 322.90p 2898823
28/10/2026 318.10p 322.40p 316.40p 320.70p 3318593
27/10/2026 316.70p 319.20p 314.20p 318.50p 2703385
26/10/2026 313.20p 316.40p 312.50p 316.40p 2285795
23/10/2026 312.60p 313.30p 308.90p 312.30p 2800351
22/10/2026 311.00p 314.20p 309.80p 312.30p 2208661
21/10/2026 311.00p 313.60p 309.50p 313.60p 3440686
20/10/2026 309.30p 312.30p 306.50p 310.80p 4300379
19/10/2026 312.20p 313.10p 309.10p 310.40p 3578901
16/10/2026 310.90p 314.50p 309.90p 314.10p 4770711
15/10/2026 308.00p 313.20p 305.90p 310.60p 2827796
14/10/2026 308.10p 310.40p 304.90p 308.20p 3015282
13/10/2026 308.40p 311.20p 306.60p 307.50p 2320856
12/10/2026 305.70p 308.95p 305.70p 307.40p 3081295
09/10/2026 306.50p 308.30p 303.70p 304.30p 3295415
08/10/2026 304.90p 308.60p 302.30p 304.40p 3736121
07/10/2026 310.60p 310.60p 305.70p 308.00p 9281428
06/10/2026 314.50p 314.50p 306.40p 312.40p 6021990
05/10/2026 314.10p 317.60p 312.30p 313.60p 4294165
02/10/2026 311.90p 314.00p 308.40p 313.50p 9044481
01/10/2026 317.50p 320.63p 310.10p 310.70p 14000697
30/09/2026 326.50p 329.20p 320.60p 320.60p 4045953
29/09/2026 327.00p 329.20p 324.60p 324.60p 3441727
28/09/2026 327.90p 330.30p 326.70p 326.70p 3160497
25/09/2026 328.30p 330.90p 326.70p 326.70p 2813079
24/09/2026 327.20p 330.30p 325.00p 326.00p 4764100
23/09/2026 332.50p 333.30p 327.50p 329.00p 3613554
22/09/2026 336.80p 338.10p 330.70p 330.80p 7697603
21/09/2026 333.30p 337.40p 332.10p 336.20p 4279975
18/09/2026 340.20p 343.40p 330.90p 332.10p 15629718
17/09/2026 334.50p 341.30p 334.50p 341.00p 5838188
16/09/2026 334.80p 336.70p 334.00p 336.70p 3657415
15/09/2026 331.20p 333.50p 326.00p 333.30p 5605271
14/09/2026 331.50p 333.60p 330.30p 332.00p 4035326
11/09/2026 333.20p 337.30p 330.50p 332.40p 5002364
10/09/2026 337.20p 339.70p 330.90p 332.20p 5399229
09/09/2026 352.40p 353.20p 344.60p 345.00p 4939426
08/09/2026 359.40p 359.60p 354.60p 355.90p 5786334
07/09/2026 356.60p 360.00p 354.80p 360.00p 6773694
04/09/2026 350.00p 357.40p 345.00p 357.40p 8085902
03/09/2026 337.90p 351.20p 330.00p 351.20p 8682506
02/09/2026 344.70p 348.10p 341.40p 343.10p 6991861
01/09/2026 349.20p 349.80p 343.90p 346.00p 5312952
28/08/2026 349.70p 351.50p 348.80p 351.00p 9895365
27/08/2026 348.60p 350.40p 346.00p 348.70p 2738016
26/08/2026 349.30p 350.80p 348.40p 350.00p 3783042
25/08/2026 349.10p 351.80p 347.00p 348.00p 4289472
24/08/2026 346.40p 350.20p 346.30p 348.20p 4659894
21/08/2026 341.60p 346.80p 341.13p 346.50p 5538514
20/08/2026 347.40p 347.50p 339.25p 342.40p 8054062
19/08/2026 353.30p 356.20p 344.10p 347.00p 7407927
18/08/2026 356.80p 357.40p 353.50p 354.30p 7331531
14/08/2026 354.80p 358.20p 353.60p 355.90p 2978967
13/08/2026 348.50p 355.50p 345.70p 353.40p 10359286
12/08/2026 350.30p 352.80p 348.71p 351.40p 6521064
11/08/2026 357.50p 357.50p 349.40p 350.40p 7934398
10/08/2026 361.40p 364.90p 359.80p 362.40p 3640955
07/08/2026 364.10p 367.10p 360.80p 363.00p 6182589
06/08/2026 366.10p 366.10p 362.82p 364.10p 2278364
05/08/2026 364.80p 365.40p 359.20p 364.40p 3609254
04/08/2026 361.70p 365.00p 360.10p 362.40p 3487630
03/08/2026 359.40p 362.20p 358.40p 361.10p 6823742
31/07/2026 357.00p 360.50p 355.90p 357.50p 3426457
30/07/2026 351.00p 358.90p 349.70p 356.00p 6989645
29/07/2026 354.00p 354.90p 350.20p 352.20p 4636736
28/07/2026 358.70p 359.00p 350.70p 352.90p 4628161
27/07/2026 359.20p 359.20p 354.90p 354.90p 3173670
24/07/2026 353.30p 357.90p 352.80p 356.00p 2524306
23/07/2026 355.50p 359.30p 353.10p 353.70p 3448544
22/07/2026 354.10p 357.20p 352.60p 357.20p 6267622
21/07/2026 347.50p 354.00p 346.00p 354.00p 5032119
20/07/2026 353.10p 353.10p 346.60p 347.70p 5106188
17/07/2026 351.30p 354.40p 350.80p 353.90p 2707659
16/07/2026 350.50p 353.20p 349.20p 352.70p 2593864
15/07/2026 350.40p 351.80p 347.30p 351.40p 4408712
14/07/2026 345.50p 351.10p 342.90p 350.90p 3937742
13/07/2026 347.30p 349.30p 343.90p 346.30p 4304756
10/07/2026 347.00p 347.90p 344.30p 347.80p 3998322
09/07/2026 341.60p 346.20p 340.70p 345.80p 3159834
08/07/2026 345.80p 346.50p 338.40p 340.10p 6532921
07/07/2026 344.60p 348.00p 343.50p 346.10p 6350300
06/07/2026 342.50p 345.40p 341.00p 345.00p 4516680
03/07/2026 340.20p 343.80p 339.50p 342.70p 2073959
02/07/2026 333.50p 341.40p 333.40p 340.00p 3605928
01/07/2026 337.50p 338.00p 333.80p 335.40p 4150503
30/06/2026 334.10p 338.60p 333.40p 336.20p 5703006
29/06/2026 335.50p 336.60p 332.70p 332.90p 3990138
26/06/2026 333.50p 336.70p 330.00p 335.60p 4823613
25/06/2026 332.10p 337.40p 332.00p 335.20p 4744296
24/06/2026 332.00p 333.00p 330.30p 332.90p 8018181
23/06/2026 330.40p 333.10p 328.80p 331.30p 4746190
22/06/2026 332.50p 334.40p 328.30p 334.00p 4671244
19/06/2026 327.10p 331.00p 325.70p 331.00p 29493310
18/06/2026 325.90p 329.90p 325.50p 327.60p 6352248
17/06/2026 324.50p 326.40p 322.50p 325.80p 4397581
16/06/2026 324.20p 327.00p 322.80p 324.20p 5541156
15/06/2026 324.80p 326.20p 321.50p 324.10p 5880354
12/06/2026 318.40p 321.60p 317.60p 321.60p 5246464
11/06/2026 315.10p 319.70p 314.20p 315.50p 6703588
10/06/2026 313.00p 317.10p 310.90p 316.80p 4412034
09/06/2026 314.90p 317.70p 311.20p 311.20p 3644282
08/06/2026 310.10p 315.30p 309.40p 313.10p 2937809
05/06/2026 314.80p 315.40p 311.50p 311.90p 4067558
04/06/2026 310.60p 313.30p 308.70p 313.30p 4250417
03/06/2026 313.20p 314.80p 310.40p 311.20p 3883683
02/06/2026 316.50p 318.40p 312.70p 315.30p 3227473
01/06/2026 313.50p 317.00p 311.60p 314.30p 9583081
29/05/2026 312.80p 316.00p 309.00p 316.00p 19530526
28/05/2026 313.90p 317.20p 309.20p 312.00p 3950870
27/05/2026 315.10p 317.60p 314.00p 315.40p 5676565
26/05/2026 317.20p 319.00p 314.60p 315.30p 4436051
22/05/2026 316.50p 317.40p 313.40p 314.60p 4627968
21/05/2026 312.40p 315.80p 311.30p 314.70p 4666922
20/05/2026 309.40p 314.70p 305.70p 313.50p 3804439
19/05/2026 309.90p 311.50p 306.10p 306.10p 3044225
18/05/2026 306.20p 311.10p 304.10p 308.80p 3982895
15/05/2026 307.30p 308.50p 302.60p 306.60p 5392016
14/05/2026 307.00p 309.90p 305.90p 308.60p 3989311
13/05/2026 301.00p 305.70p 300.17p 305.70p 4125097
12/05/2026 303.00p 303.20p 299.10p 299.70p 4110310
11/05/2026 303.70p 306.00p 302.20p 306.00p 6445344
08/05/2026 301.90p 304.90p 298.10p 302.50p 3191174
07/05/2026 306.00p 309.10p 303.50p 303.50p 11206315
06/05/2026 302.90p 309.70p 301.30p 305.30p 6895584
05/05/2026 306.40p 306.85p 297.64p 299.20p 6652551
01/05/2026 303.30p 306.00p 301.80p 305.40p 4473051
30/04/2026 299.10p 302.70p 296.30p 302.70p 6031859
29/04/2026 301.30p 302.45p 298.10p 299.20p 2827169
28/04/2026 298.50p 302.80p 294.60p 301.90p 7739055
27/04/2026 298.50p 300.20p 295.60p 298.00p 5093252
24/04/2026 295.90p 297.80p 292.90p 294.60p 3928182
23/04/2026 291.80p 297.60p 289.80p 297.60p 4059964
22/04/2026 291.80p 295.10p 290.70p 292.90p 4845127
21/04/2026 296.00p 296.60p 290.40p 291.20p 4239583
20/04/2026 299.70p 300.34p 296.20p 297.20p 5807717
17/04/2026 298.00p 302.30p 296.10p 301.10p 3637543
16/04/2026 297.10p 302.10p 296.60p 297.10p 3866262
15/04/2026 295.80p 297.40p 294.00p 297.10p 9243968
14/04/2026 293.50p 295.40p 291.80p 295.40p 3909342
13/04/2026 289.40p 292.20p 287.80p 291.60p 4701742
10/04/2026 292.50p 293.40p 290.10p 290.70p 5436107
09/04/2026 294.60p 296.00p 289.50p 291.70p 5396628
08/04/2026 302.00p 303.10p 293.10p 293.10p 7114566
07/04/2026 285.90p 288.20p 280.90p 281.30p 6797524
02/04/2026 281.00p 285.30p 279.30p 285.00p 3903144
01/04/2026 279.60p 285.00p 278.90p 285.00p 10975644
31/03/2026 271.30p 275.30p 270.50p 272.00p 5966790
30/03/2026 270.70p 274.60p 268.10p 271.60p 4897389
27/03/2026 279.50p 280.00p 271.10p 272.80p 3428966
26/03/2026 278.80p 280.30p 276.30p 276.30p 7007741
25/03/2026 277.00p 284.30p 277.00p 280.90p 5018054
24/03/2026 277.20p 277.20p 270.70p 273.40p 8010021
23/03/2026 269.70p 279.30p 261.20p 273.90p 14654613
20/03/2026 281.20p 283.00p 272.04p 274.10p 13149673
19/03/2026 284.70p 284.90p 276.40p 278.80p 6903172
18/03/2026 302.60p 306.50p 301.60p 302.10p 5889564
17/03/2026 296.20p 303.70p 288.69p 302.30p 7835434
16/03/2026 295.50p 300.70p 294.60p 297.20p 4694131
13/03/2026 286.60p 298.60p 286.60p 295.90p 5293423
12/03/2026 296.60p 303.20p 284.17p 289.80p 13507618
11/03/2026 300.90p 303.50p 298.60p 300.60p 4712223
10/03/2026 301.50p 308.60p 301.40p 303.10p 5848346
09/03/2026 299.10p 299.59p 291.60p 297.00p 12944849
06/03/2026 305.60p 307.80p 300.70p 303.50p 5516721
05/03/2026 310.30p 312.40p 304.30p 304.50p 4892797
04/03/2026 301.70p 310.41p 301.70p 309.30p 6979467
03/03/2026 311.60p 312.25p 301.10p 302.60p 7211196
02/03/2026 312.30p 314.80p 308.20p 314.40p 5819998
27/02/2026 317.70p 320.30p 315.50p 317.70p 7213409
26/02/2026 318.60p 320.40p 313.10p 316.80p 10781641
25/02/2026 313.20p 319.10p 311.00p 318.60p 7430970
24/02/2026 318.00p 318.00p 311.70p 311.70p 5899191
23/02/2026 322.40p 324.50p 316.40p 318.00p 4970654
20/02/2026 318.90p 322.70p 318.90p 322.40p 5529101
19/02/2026 319.70p 320.70p 318.20p 318.70p 2329101
18/02/2026 317.70p 321.40p 316.00p 318.80p 6958388
17/02/2026 314.20p 318.50p 314.20p 316.40p 3810456
16/02/2026 311.60p 316.30p 311.45p 313.70p 4248068
13/02/2026 312.50p 314.00p 308.10p 310.90p 3576001
12/02/2026 311.60p 314.00p 308.90p 311.30p 5845889
11/02/2026 310.60p 312.10p 307.50p 310.30p 3959101
10/02/2026 311.50p 311.70p 307.60p 310.00p 3499983
09/02/2026 310.50p 313.30p 306.30p 310.00p 7758525
06/02/2026 307.20p 312.30p 306.70p 309.30p 6649370
05/02/2026 309.90p 310.20p 306.50p 307.10p 7209078
04/02/2026 312.10p 315.10p 309.10p 310.10p 6058990
03/02/2026 313.90p 315.60p 308.30p 312.70p 7411046
02/02/2026 307.90p 312.90p 306.80p 312.90p 6929672
30/01/2026 311.00p 311.20p 308.57p 309.40p 5071958

*Close Price adjusted for both dividends and splits