M&G (MNG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/07/2024 203.30p 206.01p 202.76p 206.00p 3743892
02/07/2024 203.90p 205.80p 201.26p 202.10p 5248469
01/07/2024 206.20p 207.40p 204.30p 204.50p 5239607
28/06/2024 205.50p 206.40p 204.00p 204.00p 3883926
27/06/2024 206.00p 207.60p 204.40p 204.40p 3065192
26/06/2024 207.50p 207.90p 204.55p 205.20p 5910382
25/06/2024 208.80p 210.20p 206.40p 206.80p 5033646
24/06/2024 207.60p 211.10p 204.90p 209.20p 6040781
21/06/2024 206.10p 207.20p 203.70p 207.10p 17917628
20/06/2024 204.10p 206.60p 203.50p 206.20p 3936142
19/06/2024 203.90p 205.00p 203.40p 203.50p 8103388
18/06/2024 201.30p 204.70p 200.70p 203.80p 12079996
17/06/2024 201.80p 202.50p 200.60p 200.90p 15665998
14/06/2024 201.80p 204.20p 199.55p 200.50p 4411565
13/06/2024 204.20p 204.86p 200.70p 201.90p 6520821
12/06/2024 200.90p 204.50p 200.00p 203.90p 6398332
11/06/2024 203.60p 205.10p 199.65p 199.65p 9643982
10/06/2024 199.30p 203.80p 198.60p 203.00p 8031989
07/06/2024 201.10p 202.60p 198.15p 198.30p 7493189
06/06/2024 200.80p 201.90p 200.00p 201.20p 3735261
05/06/2024 201.90p 202.30p 200.30p 200.70p 7043107
04/06/2024 202.60p 203.10p 200.70p 200.70p 10987035
03/06/2024 200.90p 203.70p 199.07p 203.30p 11591143
31/05/2024 201.10p 202.60p 199.10p 199.10p 45915816
30/05/2024 198.50p 202.20p 198.20p 201.30p 5535195
29/05/2024 200.40p 201.40p 198.85p 198.85p 8362748
28/05/2024 202.00p 203.40p 200.40p 201.30p 8393614
24/05/2024 199.30p 201.80p 199.00p 201.70p 4879028
23/05/2024 202.00p 203.60p 200.40p 201.30p 6664088
22/05/2024 204.00p 204.80p 200.97p 202.00p 8088702
21/05/2024 204.90p 205.10p 203.19p 205.00p 10963819
20/05/2024 206.10p 206.90p 205.50p 205.60p 5208623
17/05/2024 207.00p 209.22p 205.50p 205.50p 5666613
16/05/2024 208.00p 208.30p 206.70p 207.40p 6998798
15/05/2024 207.10p 208.40p 206.20p 207.40p 5127653
14/05/2024 206.10p 207.60p 204.30p 206.80p 5284676
13/05/2024 206.00p 207.20p 204.20p 206.00p 6788693
10/05/2024 206.80p 208.10p 205.10p 205.50p 8710112
09/05/2024 205.20p 207.40p 204.50p 206.40p 9254140
08/05/2024 203.10p 205.40p 202.40p 204.60p 19789736
07/05/2024 204.10p 204.70p 200.90p 202.40p 12979952
03/05/2024 199.05p 200.90p 198.00p 200.40p 22418431
02/05/2024 198.70p 199.90p 196.77p 197.90p 6675846
01/05/2024 200.30p 201.40p 197.76p 198.05p 6193740
30/04/2024 199.80p 201.90p 198.15p 201.10p 7992764
29/04/2024 200.40p 202.40p 199.35p 199.35p 19665200
26/04/2024 199.45p 199.90p 197.90p 199.35p 4421762
25/04/2024 198.20p 201.50p 197.90p 197.90p 5428153
24/04/2024 201.90p 202.80p 198.55p 199.00p 6596817
23/04/2024 204.80p 205.38p 201.50p 201.50p 5978807
22/04/2024 202.40p 204.30p 200.40p 203.30p 5679936
19/04/2024 197.60p 199.85p 197.00p 199.85p 4589740
18/04/2024 198.85p 199.85p 197.80p 199.15p 6668517
17/04/2024 195.25p 199.40p 194.55p 197.10p 6571233
16/04/2024 199.45p 199.76p 194.65p 196.45p 7351797
15/04/2024 200.40p 203.30p 199.80p 201.60p 5892592
12/04/2024 205.80p 214.20p 200.40p 200.40p 10889174
11/04/2024 206.00p 206.90p 202.10p 204.10p 7458811
10/04/2024 208.70p 209.70p 206.15p 207.00p 5857547
09/04/2024 207.50p 208.80p 206.10p 207.80p 8837847
08/04/2024 207.90p 209.90p 206.20p 209.20p 6520736
05/04/2024 209.60p 209.70p 206.50p 208.40p 5702781
04/04/2024 213.10p 214.00p 210.90p 211.50p 4558034
03/04/2024 212.80p 215.13p 211.80p 212.90p 9304041
02/04/2024 221.60p 222.53p 213.30p 213.30p 12773261
28/03/2024 223.20p 223.60p 219.80p 220.50p 8252140
27/03/2024 235.00p 235.50p 232.98p 234.80p 6579181
26/03/2024 238.30p 239.00p 234.24p 235.10p 11410441
25/03/2024 238.20p 239.90p 235.17p 238.60p 9424288
22/03/2024 233.60p 238.80p 233.50p 238.80p 7981462
21/03/2024 235.70p 241.10p 223.23p 233.00p 10023162
20/03/2024 229.30p 231.00p 229.30p 231.50p 3513459
19/03/2024 229.30p 231.80p 229.30p 231.00p 10603093
18/03/2024 231.60p 231.60p 227.30p 230.60p 3116724
15/03/2024 231.10p 232.10p 229.80p 231.60p 10173183
14/03/2024 232.00p 233.10p 230.60p 232.10p 4080375
13/03/2024 232.80p 233.30p 230.65p 231.70p 4190963
12/03/2024 231.90p 233.90p 230.45p 232.90p 10037071
11/03/2024 228.80p 230.70p 228.30p 230.20p 7929848
08/03/2024 231.70p 231.80p 228.10p 230.70p 2936485
07/03/2024 229.10p 233.92p 229.05p 231.60p 8009465
06/03/2024 229.00p 230.10p 227.80p 229.60p 2861459
05/03/2024 227.30p 228.50p 226.30p 228.50p 3126338
04/03/2024 225.70p 227.46p 224.60p 227.10p 5423246
01/03/2024 227.20p 227.70p 224.50p 226.60p 2482419
29/02/2024 224.40p 226.30p 222.60p 224.70p 7556506
28/02/2024 222.00p 223.90p 221.30p 222.90p 2688003
27/02/2024 225.20p 225.60p 220.70p 221.50p 2438499
26/02/2024 224.60p 227.25p 224.50p 224.60p 3144501
23/02/2024 225.50p 227.30p 221.80p 224.60p 5562565
22/02/2024 225.70p 227.90p 224.50p 226.40p 3138671
21/02/2024 224.90p 226.00p 223.80p 225.40p 6785759
20/02/2024 224.30p 225.30p 222.60p 225.30p 2862100
19/02/2024 224.10p 225.10p 222.75p 224.30p 1248320
16/02/2024 224.30p 225.70p 222.80p 224.30p 3719472
15/02/2024 221.80p 223.90p 219.20p 223.00p 3143022
14/02/2024 217.10p 220.20p 216.90p 219.70p 4207890
13/02/2024 220.00p 220.20p 215.40p 216.60p 2907725
12/02/2024 219.30p 221.40p 217.40p 221.30p 3410542
09/02/2024 219.40p 222.60p 217.80p 218.90p 5235755
08/02/2024 219.90p 222.40p 218.80p 219.70p 2182510
07/02/2024 220.90p 222.00p 219.40p 220.10p 4608775
06/02/2024 221.00p 222.83p 217.90p 220.60p 10695104
05/02/2024 219.90p 222.20p 218.80p 218.80p 8167436
02/02/2024 221.50p 222.40p 219.89p 220.60p 2505394
01/02/2024 222.00p 223.70p 219.40p 219.40p 4202088
31/01/2024 231.00p 232.40p 223.20p 224.10p 5924578
30/01/2024 224.60p 229.70p 224.60p 229.70p 4739000
29/01/2024 227.40p 227.74p 225.00p 226.00p 3045301
26/01/2024 225.80p 227.20p 224.60p 226.80p 3115624
25/01/2024 223.50p 225.80p 223.00p 225.60p 2716364
24/01/2024 222.00p 224.60p 221.80p 224.60p 2846662
23/01/2024 223.30p 224.60p 220.80p 221.40p 5041391
22/01/2024 218.80p 222.92p 218.65p 222.40p 3239797
19/01/2024 220.10p 221.00p 217.70p 218.40p 5394573
18/01/2024 216.90p 219.04p 215.80p 218.20p 5998655
17/01/2024 215.40p 218.20p 213.40p 217.40p 4414238
16/01/2024 223.00p 224.10p 219.90p 220.70p 3244916
15/01/2024 222.50p 223.60p 220.90p 222.50p 2908996
12/01/2024 223.10p 223.10p 220.30p 222.50p 2348219
11/01/2024 224.00p 225.90p 219.00p 219.90p 5859133
10/01/2024 226.60p 227.40p 224.05p 224.50p 2578237
09/01/2024 228.20p 228.20p 225.20p 226.30p 2400836
08/01/2024 224.90p 227.50p 223.82p 227.40p 3394423
05/01/2024 220.20p 225.20p 220.20p 225.00p 3171369
04/01/2024 220.60p 224.93p 220.60p 224.60p 8643185
03/01/2024 223.90p 225.50p 220.00p 221.60p 5083654
02/01/2024 223.00p 225.30p 222.64p 224.20p 3438673
29/12/2023 224.50p 225.80p 222.40p 222.40p 1434262
28/12/2023 225.60p 226.50p 223.70p 224.70p 1812924
27/12/2023 224.50p 226.80p 222.30p 225.10p 2364019
22/12/2023 221.10p 223.70p 221.10p 223.70p 1362528
21/12/2023 221.60p 223.70p 220.00p 221.70p 3230716
20/12/2023 221.00p 223.30p 219.60p 222.50p 4355436
19/12/2023 219.20p 220.30p 217.90p 219.40p 3153124
18/12/2023 218.50p 221.00p 217.20p 218.90p 3408280
15/12/2023 219.10p 221.30p 217.70p 219.40p 13218344
14/12/2023 219.80p 221.60p 216.50p 218.80p 10937707
13/12/2023 217.50p 218.90p 216.60p 216.60p 4615171
12/12/2023 216.50p 218.06p 215.60p 216.70p 4846468
11/12/2023 213.20p 216.40p 211.20p 215.60p 4588909
08/12/2023 211.80p 213.55p 210.40p 212.90p 3435864
07/12/2023 211.00p 212.60p 207.50p 211.30p 3459020
06/12/2023 208.90p 213.00p 197.35p 211.30p 13322402
05/12/2023 205.60p 209.30p 204.50p 207.30p 3610434
04/12/2023 210.10p 212.50p 207.00p 208.00p 5691663
01/12/2023 210.60p 212.20p 208.80p 211.20p 2521762
30/11/2023 211.00p 212.84p 208.70p 209.20p 7720311
29/11/2023 207.50p 210.60p 205.50p 210.40p 5205968

*Close Price adjusted for both dividends and splits