M&G (MNG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/04/2025 188.80p 194.80p 188.80p 194.80p 9871127
14/04/2025 185.95p 189.35p 185.00p 188.15p 11763528
11/04/2025 182.75p 183.44p 178.93p 181.85p 5856439
10/04/2025 187.90p 197.74p 181.90p 181.90p 26942304
09/04/2025 175.00p 177.85p 171.85p 174.75p 13873407
08/04/2025 174.60p 183.50p 173.90p 180.75p 28117284
07/04/2025 175.45p 183.10p 171.55p 172.80p 24245148
04/04/2025 194.45p 194.90p 182.70p 184.35p 19517504
03/04/2025 196.10p 198.05p 193.90p 195.90p 9642609
02/04/2025 198.20p 199.75p 193.25p 199.75p 12810067
01/04/2025 199.70p 202.20p 198.95p 199.10p 7010002
31/03/2025 201.30p 202.45p 198.10p 198.50p 10176535
28/03/2025 205.20p 206.10p 203.10p 203.40p 18723728
27/03/2025 203.30p 205.70p 202.00p 205.60p 14831631
26/03/2025 219.60p 220.50p 217.70p 217.70p 10946257
25/03/2025 218.00p 222.45p 217.90p 219.20p 8834506
24/03/2025 218.70p 219.80p 217.70p 217.90p 7753890
21/03/2025 215.90p 218.70p 215.58p 217.50p 12704892
20/03/2025 225.10p 225.80p 216.10p 217.00p 18859040
19/03/2025 225.00p 231.10p 223.30p 225.60p 18191970
18/03/2025 222.60p 223.80p 221.20p 221.20p 8794694
17/03/2025 216.60p 223.20p 215.60p 221.40p 11266924
14/03/2025 213.90p 216.90p 212.80p 216.10p 6865511
13/03/2025 214.00p 215.60p 212.90p 213.50p 4762186
12/03/2025 214.00p 216.10p 212.70p 214.60p 5045999
11/03/2025 213.40p 216.30p 212.00p 212.70p 6675329
10/03/2025 214.50p 215.50p 212.20p 213.40p 10129681
07/03/2025 210.80p 214.20p 209.30p 213.30p 4258752
06/03/2025 216.40p 216.60p 211.12p 211.60p 5486428
05/03/2025 212.20p 215.80p 210.40p 213.60p 12106159
04/03/2025 212.80p 213.70p 208.40p 209.60p 4779044
03/03/2025 212.30p 216.10p 210.20p 214.60p 5294447
28/02/2025 210.90p 212.60p 210.58p 211.60p 12284099
27/02/2025 211.60p 212.60p 209.80p 212.60p 5026555
26/02/2025 208.80p 212.60p 208.60p 212.50p 7454086
25/02/2025 207.00p 209.80p 207.00p 208.20p 7984681
24/02/2025 210.20p 211.10p 206.30p 208.40p 4989143
21/02/2025 208.70p 210.60p 208.70p 209.20p 4985501
20/02/2025 210.50p 211.17p 208.30p 208.80p 5019866
19/02/2025 212.10p 212.90p 208.20p 208.90p 4724097
18/02/2025 213.40p 214.40p 211.20p 212.40p 4756860
17/02/2025 213.10p 214.50p 212.00p 212.80p 4243403
14/02/2025 214.90p 215.10p 212.27p 213.60p 3719172
13/02/2025 213.70p 215.10p 212.80p 214.00p 4204699
12/02/2025 213.10p 214.70p 211.80p 211.80p 5232295
11/02/2025 214.00p 214.50p 212.10p 213.00p 4009774
10/02/2025 211.30p 215.00p 211.10p 214.50p 4511024
07/02/2025 214.40p 215.00p 210.67p 211.60p 5148296
06/02/2025 210.30p 214.80p 209.20p 214.10p 9469235
05/02/2025 203.90p 209.10p 203.70p 209.10p 5520950
04/02/2025 205.70p 206.30p 203.70p 204.60p 4119534
03/02/2025 205.60p 206.60p 204.00p 205.50p 3517372
31/01/2025 208.80p 209.70p 208.20p 208.50p 4957957
30/01/2025 209.00p 209.50p 207.20p 208.70p 6826264
29/01/2025 207.80p 208.90p 207.20p 208.70p 7115300
28/01/2025 205.60p 208.40p 205.20p 207.40p 5985831
27/01/2025 203.60p 207.10p 203.52p 204.90p 7343462
24/01/2025 206.00p 207.10p 204.10p 204.90p 3196439
23/01/2025 204.40p 206.70p 203.60p 206.00p 4184659
22/01/2025 203.70p 205.30p 203.00p 204.20p 3856531
21/01/2025 204.00p 205.10p 202.10p 203.20p 3499637
20/01/2025 202.20p 204.43p 200.90p 203.30p 5856480
17/01/2025 200.10p 203.40p 200.10p 202.00p 6524534
16/01/2025 199.50p 199.90p 197.81p 199.55p 3304802
15/01/2025 195.65p 198.50p 195.02p 198.50p 4532237
14/01/2025 191.90p 194.35p 190.75p 193.65p 4821300
13/01/2025 184.00p 192.25p 184.00p 191.00p 10721444
10/01/2025 192.25p 194.50p 191.65p 192.55p 6310859
09/01/2025 190.75p 193.95p 190.10p 192.90p 7516981
08/01/2025 197.25p 198.35p 189.25p 191.30p 9097039
07/01/2025 198.15p 199.10p 195.85p 197.75p 6735580
06/01/2025 199.60p 200.32p 197.60p 198.60p 5003408
03/01/2025 198.75p 200.20p 198.20p 198.65p 2030168
02/01/2025 198.15p 200.00p 197.10p 199.55p 2983587
31/12/2024 194.00p 198.02p 194.00p 197.85p 2064343
30/12/2024 194.35p 196.15p 193.95p 195.75p 3417039
27/12/2024 193.90p 195.35p 193.40p 194.85p 2457145
24/12/2024 194.75p 195.25p 193.09p 194.30p 1744280
23/12/2024 192.90p 193.77p 191.80p 193.30p 3200022
20/12/2024 192.95p 193.65p 190.40p 192.80p 12420983
19/12/2024 193.30p 194.05p 191.45p 193.75p 7247160
18/12/2024 194.55p 195.70p 193.60p 195.05p 4863686
17/12/2024 197.30p 198.70p 194.20p 194.45p 8862671
16/12/2024 199.35p 200.30p 197.76p 198.35p 2826444
13/12/2024 199.90p 201.90p 198.85p 199.75p 2589698
12/12/2024 199.50p 201.00p 198.60p 199.45p 4817279
11/12/2024 198.45p 200.30p 198.45p 199.15p 9568951
10/12/2024 200.70p 201.20p 198.15p 199.40p 7469051
09/12/2024 202.70p 203.00p 200.40p 201.40p 4669299
06/12/2024 202.50p 204.10p 201.00p 201.80p 3817113
05/12/2024 201.00p 202.30p 198.20p 202.20p 5813832
04/12/2024 201.70p 203.83p 200.70p 202.90p 5840913
03/12/2024 200.40p 203.10p 200.40p 201.80p 5257886
02/12/2024 200.80p 202.20p 198.10p 200.60p 9183777
29/11/2024 198.85p 200.10p 197.63p 198.20p 7023256
28/11/2024 198.70p 200.10p 198.45p 199.35p 3271015
27/11/2024 199.50p 200.30p 197.25p 197.85p 4347839
26/11/2024 200.70p 201.90p 198.80p 199.00p 3237988
25/11/2024 202.50p 203.20p 199.95p 201.10p 11793449
22/11/2024 203.30p 203.60p 200.00p 200.80p 3686542
21/11/2024 200.80p 202.90p 199.85p 201.90p 14571279
20/11/2024 200.70p 201.50p 199.60p 199.85p 7928155
19/11/2024 201.60p 202.70p 197.80p 200.50p 6444237
18/11/2024 199.80p 201.50p 198.90p 200.80p 2737945
15/11/2024 194.95p 198.75p 194.95p 198.75p 3436661
14/11/2024 194.05p 196.05p 193.60p 195.80p 8221026
13/11/2024 195.40p 195.60p 192.43p 193.70p 7212001
12/11/2024 196.95p 197.42p 195.25p 195.25p 3678677
11/11/2024 195.35p 198.95p 195.35p 198.70p 3686008
08/11/2024 194.60p 196.05p 192.45p 194.20p 4006903
07/11/2024 196.65p 197.40p 195.00p 195.00p 4232653
06/11/2024 198.35p 199.70p 194.60p 195.20p 4155979
05/11/2024 195.00p 197.15p 194.75p 196.65p 3748586
04/11/2024 195.35p 197.27p 194.80p 195.35p 6587283
01/11/2024 193.75p 196.60p 193.45p 195.35p 9387061
31/10/2024 196.00p 196.78p 193.05p 193.95p 9463206
30/10/2024 196.40p 201.70p 196.15p 197.50p 10220018
29/10/2024 202.00p 202.20p 196.15p 197.05p 12083629
28/10/2024 200.60p 202.50p 198.97p 200.90p 7154829
25/10/2024 203.40p 203.50p 200.30p 200.50p 3951655
24/10/2024 202.10p 203.98p 201.70p 202.20p 3236948
23/10/2024 205.00p 206.30p 201.80p 202.20p 7114585
22/10/2024 206.90p 208.34p 205.29p 205.70p 4952909
21/10/2024 209.50p 211.30p 207.20p 207.30p 4942141
18/10/2024 206.30p 209.60p 206.10p 208.30p 5971066
17/10/2024 207.60p 209.22p 206.00p 208.60p 7129288
16/10/2024 204.50p 207.30p 203.20p 206.50p 15883587
15/10/2024 204.30p 204.70p 200.79p 202.50p 9721536
14/10/2024 204.20p 204.50p 202.28p 203.40p 6482101
11/10/2024 204.50p 205.20p 203.30p 204.70p 2741893
10/10/2024 204.70p 206.20p 204.30p 204.90p 3045144
09/10/2024 203.70p 204.90p 203.30p 204.70p 2455031
08/10/2024 203.10p 204.40p 201.97p 203.50p 7762549
07/10/2024 207.20p 208.00p 204.50p 204.90p 3646126
04/10/2024 202.80p 206.30p 202.40p 206.00p 4998654
03/10/2024 205.90p 207.00p 200.50p 202.40p 9247813
02/10/2024 207.90p 209.50p 206.30p 207.60p 7308183
01/10/2024 207.60p 208.80p 205.80p 207.90p 6588820
30/09/2024 209.00p 211.00p 206.50p 207.40p 6680541
27/09/2024 208.00p 210.30p 207.80p 210.00p 7419602
26/09/2024 209.60p 210.80p 207.70p 207.80p 6023235
25/09/2024 206.60p 209.40p 206.60p 207.60p 3093540
24/09/2024 210.20p 210.50p 207.40p 207.90p 5778049
23/09/2024 208.40p 208.90p 206.50p 208.90p 4380395
20/09/2024 209.40p 210.20p 207.10p 207.50p 9476746
19/09/2024 209.60p 216.46p 208.00p 210.10p 6135234
18/09/2024 209.30p 210.40p 206.40p 207.00p 5968862
17/09/2024 209.50p 210.40p 208.10p 209.30p 4594851
16/09/2024 207.10p 207.60p 205.30p 207.40p 4497976
13/09/2024 204.10p 207.01p 204.10p 206.90p 4871694
12/09/2024 205.50p 205.50p 201.30p 203.90p 5777283
11/09/2024 208.10p 210.40p 206.90p 209.10p 8988741
10/09/2024 208.50p 211.10p 207.30p 207.40p 4766767
09/09/2024 208.00p 208.70p 206.30p 208.40p 6183885
06/09/2024 207.00p 209.30p 206.20p 206.20p 5939756
05/09/2024 213.60p 213.70p 207.00p 207.00p 9065401
04/09/2024 215.00p 216.50p 209.10p 212.90p 9112230
03/09/2024 214.80p 216.20p 213.60p 216.20p 8712708
02/09/2024 214.00p 215.40p 213.50p 214.40p 2915743
30/08/2024 213.90p 216.10p 213.50p 214.40p 8464861
29/08/2024 215.30p 215.60p 213.40p 213.40p 2807464
28/08/2024 213.60p 214.70p 212.61p 214.70p 4397255
27/08/2024 213.50p 216.20p 212.80p 212.80p 3709170
23/08/2024 213.20p 214.70p 212.88p 214.70p 2766191
22/08/2024 209.00p 213.00p 205.80p 212.30p 5464192
21/08/2024 210.00p 212.10p 209.90p 210.80p 5103509
20/08/2024 210.30p 216.60p 209.30p 210.10p 3192483
19/08/2024 210.20p 214.70p 209.50p 211.60p 4209875
16/08/2024 211.40p 211.70p 170.00p 210.40p 4314215
15/08/2024 208.30p 211.80p 207.30p 210.60p 4752928
14/08/2024 207.00p 209.20p 206.50p 207.00p 4466615
13/08/2024 204.00p 205.70p 203.40p 205.50p 3250479
12/08/2024 201.60p 204.00p 201.60p 203.90p 3992436
09/08/2024 201.00p 203.10p 200.30p 201.70p 5578766
08/08/2024 198.95p 202.70p 194.75p 201.00p 4597181
07/08/2024 198.15p 203.20p 197.70p 200.10p 6941398
06/08/2024 196.50p 199.73p 194.68p 195.65p 9665373
05/08/2024 195.60p 196.80p 192.43p 194.20p 12181566
02/08/2024 206.00p 207.60p 200.30p 201.00p 8489606
01/08/2024 212.40p 215.00p 208.60p 208.70p 3820299
31/07/2024 214.80p 215.90p 212.30p 212.30p 10335292
30/07/2024 210.10p 213.60p 209.70p 212.80p 3862094
29/07/2024 209.20p 211.80p 208.40p 210.10p 4430217
26/07/2024 204.80p 207.70p 204.60p 207.40p 4157385
25/07/2024 202.00p 204.70p 199.95p 204.70p 5102000
24/07/2024 203.00p 205.50p 202.70p 202.70p 3144839
23/07/2024 206.30p 206.50p 203.42p 205.30p 4390828
22/07/2024 204.80p 208.10p 204.60p 206.70p 2940078
19/07/2024 207.90p 207.90p 203.20p 204.40p 4133019
18/07/2024 208.20p 209.50p 207.40p 207.90p 3445177
17/07/2024 205.80p 207.80p 204.88p 206.80p 3690349
16/07/2024 206.00p 207.90p 204.88p 206.20p 3498779
15/07/2024 207.70p 210.00p 206.90p 207.00p 2958537
12/07/2024 211.40p 212.70p 207.90p 208.70p 3511820
11/07/2024 211.90p 213.40p 209.50p 210.70p 4401749
10/07/2024 209.90p 211.90p 208.20p 211.90p 6852047
09/07/2024 208.30p 210.90p 206.80p 209.50p 9461678
08/07/2024 207.10p 210.70p 206.60p 209.00p 6379799
05/07/2024 208.80p 210.20p 206.90p 208.10p 5260897
04/07/2024 207.10p 208.70p 206.90p 208.00p 3575155

*Close Price adjusted for both dividends and splits