M&G (MNG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/12/2022 193.75p 195.10p 190.59p 191.20p 4318466
30/11/2022 193.55p 194.33p 191.35p 192.20p 11778418
29/11/2022 192.10p 195.04p 192.10p 192.25p 2462724
28/11/2022 193.95p 194.90p 192.40p 192.70p 2969146
25/11/2022 194.70p 194.90p 191.90p 194.70p 3132149
24/11/2022 195.05p 197.70p 194.05p 194.65p 4080349
23/11/2022 192.50p 194.60p 191.55p 194.30p 3120991
22/11/2022 191.25p 194.25p 190.84p 191.55p 3138937
21/11/2022 198.25p 198.90p 190.65p 191.10p 4496790
18/11/2022 194.80p 200.60p 194.40p 198.35p 11007822
17/11/2022 190.90p 193.60p 189.80p 193.60p 5194399
16/11/2022 189.55p 190.90p 187.75p 189.85p 5346926
15/11/2022 189.70p 191.05p 188.30p 189.85p 3451931
14/11/2022 189.00p 190.70p 187.95p 190.00p 3416510
11/11/2022 185.95p 194.65p 184.90p 189.15p 8628994
10/11/2022 177.30p 185.55p 177.15p 185.30p 3922003
09/11/2022 180.15p 181.00p 176.10p 177.85p 4504020
08/11/2022 177.95p 179.85p 176.75p 179.40p 3398502
07/11/2022 176.55p 180.05p 175.70p 178.90p 3998930
04/11/2022 173.80p 177.64p 172.60p 176.90p 4637723
03/11/2022 173.35p 174.25p 170.75p 173.45p 3895002
02/11/2022 177.10p 178.60p 174.65p 174.75p 9227367
01/11/2022 177.00p 178.39p 175.70p 176.40p 5818269
31/10/2022 173.65p 177.28p 173.00p 175.20p 11979527
28/10/2022 176.75p 177.94p 172.70p 173.40p 5009287
27/10/2022 178.95p 180.90p 178.05p 179.85p 14063455
26/10/2022 180.55p 181.90p 178.85p 179.85p 8678252
25/10/2022 179.45p 181.60p 175.93p 181.15p 9203033
24/10/2022 178.80p 181.60p 176.70p 178.35p 10468461
21/10/2022 177.20p 178.75p 174.40p 177.90p 10064341
20/10/2022 175.50p 179.80p 173.80p 178.20p 8490730
19/10/2022 177.20p 178.22p 173.15p 176.10p 7990646
18/10/2022 176.05p 178.00p 174.45p 176.55p 14166681
17/10/2022 169.85p 176.50p 168.45p 174.65p 10021710
14/10/2022 172.15p 175.40p 170.35p 170.35p 15982185
13/10/2022 162.85p 169.70p 160.60p 169.70p 11771525
12/10/2022 167.10p 167.25p 160.80p 163.05p 12118799
11/10/2022 170.20p 170.20p 165.40p 166.80p 10000365
10/10/2022 165.00p 173.70p 164.35p 170.55p 18908006
07/10/2022 167.90p 168.85p 164.60p 165.80p 14084963
06/10/2022 172.25p 172.35p 168.25p 168.45p 9761857
05/10/2022 172.70p 173.10p 166.60p 169.80p 26359428
04/10/2022 168.30p 174.10p 166.10p 173.05p 13354590
03/10/2022 163.55p 167.50p 161.95p 167.50p 11068241
30/09/2022 160.00p 166.85p 160.00p 166.55p 19701080
29/09/2022 166.85p 167.87p 159.30p 159.95p 23407050
28/09/2022 177.00p 177.95p 164.10p 168.00p 22303288
27/09/2022 186.45p 187.55p 179.00p 179.10p 15498890
26/09/2022 190.30p 190.30p 184.85p 186.65p 10836167
23/09/2022 195.25p 195.80p 189.50p 190.30p 6865212
22/09/2022 195.95p 198.05p 193.80p 195.00p 4946975
21/09/2022 195.50p 199.20p 193.60p 198.20p 5548484
20/09/2022 201.20p 202.00p 194.80p 196.15p 6591923
19/09/2022 197.80p 203.01p 194.65p 201.20p 26504175
16/09/2022 197.80p 203.01p 194.65p 201.20p 26504176
15/09/2022 196.05p 198.70p 194.20p 197.25p 8709319
14/09/2022 199.10p 199.30p 195.90p 195.90p 7254878
13/09/2022 201.60p 203.65p 199.45p 199.85p 7657919
12/09/2022 201.40p 203.20p 199.90p 201.70p 7436752
09/09/2022 200.90p 205.20p 200.70p 204.10p 9239244
08/09/2022 202.90p 204.00p 196.95p 199.25p 6573317
07/09/2022 202.40p 204.50p 201.20p 202.30p 11561464
06/09/2022 198.90p 204.00p 198.20p 204.00p 8144857
05/09/2022 195.60p 200.70p 193.35p 198.55p 19264648
02/09/2022 194.10p 199.20p 193.15p 199.05p 8701725
01/09/2022 194.80p 197.75p 193.15p 193.45p 7282811
31/08/2022 196.75p 197.65p 195.05p 195.75p 15724563
30/08/2022 195.00p 197.70p 194.51p 195.05p 13759832
29/08/2022 199.05p 200.70p 196.05p 196.05p 5760860
26/08/2022 199.05p 200.70p 196.05p 196.05p 5709599
25/08/2022 200.00p 200.27p 197.95p 198.00p 3416353
24/08/2022 200.00p 200.90p 196.60p 198.75p 5598786
23/08/2022 201.40p 203.96p 200.70p 200.70p 5861712
22/08/2022 205.60p 206.10p 201.50p 202.70p 5399800
19/08/2022 207.80p 208.20p 205.70p 206.20p 10977220
18/08/2022 208.60p 209.70p 206.80p 208.90p 6088251
17/08/2022 216.90p 218.71p 212.30p 213.90p 5932739
16/08/2022 218.00p 219.49p 216.10p 217.20p 5909338
15/08/2022 218.50p 219.60p 215.20p 217.60p 3970076
12/08/2022 221.20p 224.60p 218.30p 219.00p 4612813
11/08/2022 220.10p 225.20p 217.00p 222.20p 7255221
10/08/2022 213.50p 218.00p 212.60p 217.70p 5715686
09/08/2022 216.00p 217.40p 213.30p 214.20p 5150744
08/08/2022 212.10p 218.10p 210.50p 216.70p 6622961
05/08/2022 219.20p 220.40p 211.50p 217.70p 5264991
04/08/2022 217.80p 220.00p 216.59p 219.20p 5007649
03/08/2022 214.20p 217.80p 212.95p 217.70p 3827291
02/08/2022 214.20p 216.10p 213.35p 214.10p 7641527
01/08/2022 213.30p 216.40p 212.90p 214.70p 3363141
29/07/2022 210.00p 213.30p 208.90p 213.30p 7341020
28/07/2022 213.70p 214.40p 208.15p 209.00p 6259675
27/07/2022 211.10p 212.30p 209.60p 212.00p 7207368
26/07/2022 212.70p 214.70p 210.50p 210.50p 7035321
25/07/2022 214.80p 216.80p 211.70p 213.30p 4401317
22/07/2022 212.80p 216.90p 212.21p 215.30p 6758022
21/07/2022 213.40p 215.60p 211.90p 213.40p 7633196
20/07/2022 210.40p 214.30p 209.80p 212.60p 12690170
19/07/2022 203.20p 211.40p 203.20p 210.20p 12645313
18/07/2022 204.00p 205.00p 197.10p 205.00p 14508488
15/07/2022 191.95p 197.85p 191.30p 196.35p 7746424
14/07/2022 195.25p 197.15p 190.00p 191.70p 7425970
13/07/2022 195.40p 197.35p 193.40p 195.80p 9994800
12/07/2022 191.90p 197.65p 191.25p 197.35p 43433256
11/07/2022 190.85p 193.85p 189.80p 192.85p 5756934
08/07/2022 192.15p 195.70p 191.55p 194.30p 4960796
07/07/2022 189.55p 193.95p 189.20p 193.30p 15509721
06/07/2022 186.00p 191.28p 185.50p 187.50p 7869770
05/07/2022 192.90p 193.58p 182.89p 183.95p 22073736
04/07/2022 193.20p 194.84p 191.65p 192.55p 4153064
01/07/2022 194.05p 196.60p 191.40p 192.20p 4605269
30/06/2022 192.65p 195.62p 191.75p 194.60p 8012181
29/06/2022 196.40p 198.05p 196.10p 196.10p 3993461
28/06/2022 201.80p 203.40p 197.92p 198.20p 7198240
27/06/2022 196.60p 201.00p 196.60p 201.00p 13249511
24/06/2022 195.00p 199.25p 194.07p 198.60p 5863763
23/06/2022 195.00p 195.15p 191.55p 193.50p 18703434
22/06/2022 197.90p 198.13p 195.15p 195.70p 7542879
21/06/2022 200.20p 202.70p 199.60p 200.00p 4186452
20/06/2022 195.70p 200.30p 195.50p 199.70p 4691681
17/06/2022 195.50p 199.50p 193.65p 195.65p 13715696
16/06/2022 203.50p 203.60p 193.20p 194.65p 11147668
15/06/2022 203.70p 206.70p 203.10p 204.30p 37985888
14/06/2022 202.70p 204.20p 200.00p 201.80p 6581462
13/06/2022 204.90p 205.81p 200.60p 202.00p 5956057
10/06/2022 211.50p 212.50p 206.00p 207.00p 6070061
09/06/2022 215.80p 218.30p 213.74p 213.80p 4628769
08/06/2022 217.50p 218.20p 215.70p 217.20p 7469563
07/06/2022 217.80p 219.50p 216.00p 217.50p 5572562
06/06/2022 219.00p 222.00p 218.30p 218.50p 3317073
03/06/2022 217.90p 221.00p 215.90p 216.40p 9434102
02/06/2022 217.90p 221.00p 215.90p 216.40p 9434102
01/06/2022 217.90p 221.00p 215.90p 216.40p 9434102
31/05/2022 220.30p 221.70p 216.00p 216.10p 9871107
30/05/2022 219.00p 221.60p 218.01p 221.60p 6418143
27/05/2022 219.60p 220.50p 216.60p 217.90p 6611677
26/05/2022 217.80p 222.29p 214.30p 219.50p 7661076
25/05/2022 216.50p 219.20p 214.42p 217.90p 5858158
24/05/2022 214.30p 217.40p 213.70p 214.80p 18379048
23/05/2022 209.00p 217.00p 208.61p 216.70p 8070633
20/05/2022 207.60p 210.40p 206.80p 206.80p 7273952
19/05/2022 213.70p 214.60p 206.30p 206.30p 7772733
18/05/2022 215.80p 218.50p 214.80p 215.90p 17964276
17/05/2022 215.50p 217.80p 214.60p 215.90p 4220063
16/05/2022 212.90p 215.40p 211.60p 213.60p 4767361
13/05/2022 211.10p 214.08p 209.10p 213.90p 5135228
12/05/2022 205.80p 209.70p 204.20p 208.00p 12112438
11/05/2022 207.30p 209.69p 205.60p 209.40p 11492721
10/05/2022 208.80p 210.50p 206.60p 206.70p 6673298
09/05/2022 208.30p 209.50p 204.60p 206.00p 8434722
06/05/2022 210.90p 212.00p 208.00p 209.20p 6907588
05/05/2022 217.50p 218.20p 211.30p 211.50p 6394653
04/05/2022 220.80p 221.40p 213.50p 214.60p 6425505
03/05/2022 218.50p 222.40p 217.70p 220.50p 12214663
02/05/2022 215.90p 217.10p 213.00p 214.20p 17862860
29/04/2022 215.90p 217.10p 213.00p 214.20p 17862860
28/04/2022 214.80p 216.10p 213.60p 214.40p 7438435
27/04/2022 211.70p 216.10p 209.80p 212.10p 8419949
26/04/2022 213.80p 214.50p 209.50p 211.10p 6305256
25/04/2022 210.70p 212.90p 209.00p 211.40p 6381537
22/04/2022 215.70p 217.10p 213.40p 214.40p 6216637
21/04/2022 215.50p 220.00p 214.60p 217.30p 5675288
20/04/2022 210.30p 215.80p 209.10p 215.40p 12593714
19/04/2022 210.30p 212.20p 209.30p 209.60p 4737042
18/04/2022 209.50p 211.19p 207.80p 209.80p 5955046
15/04/2022 209.50p 211.19p 207.80p 209.80p 5955046
14/04/2022 209.50p 211.19p 207.80p 209.80p 5945992
13/04/2022 212.10p 212.90p 208.20p 209.50p 5517919
12/04/2022 210.70p 215.40p 209.10p 213.60p 6990892
11/04/2022 212.90p 214.30p 211.60p 212.80p 19873868
08/04/2022 211.10p 213.85p 211.10p 212.50p 4598836
07/04/2022 215.40p 216.60p 210.65p 211.60p 5637433
06/04/2022 217.00p 218.80p 214.59p 215.90p 8141494
05/04/2022 212.50p 218.00p 209.30p 217.00p 9500679
04/04/2022 223.20p 223.20p 217.50p 219.70p 6240165
01/04/2022 223.30p 224.80p 220.50p 222.60p 7665895
31/03/2022 225.00p 225.85p 221.20p 221.20p 8232766
30/03/2022 226.60p 226.60p 221.60p 221.60p 6545660
29/03/2022 224.10p 227.10p 222.50p 226.50p 6187904
28/03/2022 225.40p 226.75p 221.70p 221.70p 8019222
25/03/2022 220.90p 224.70p 220.60p 224.00p 5346613
24/03/2022 216.20p 223.80p 215.90p 221.50p 7209273
23/03/2022 216.40p 217.30p 215.00p 216.20p 3935234
22/03/2022 213.50p 217.10p 212.75p 216.00p 5582366
21/03/2022 213.60p 214.30p 210.75p 213.10p 6277453
18/03/2022 214.20p 216.00p 211.30p 212.80p 17659980
17/03/2022 214.50p 217.90p 212.00p 216.40p 8212458
16/03/2022 228.60p 230.00p 224.20p 225.70p 10720276
15/03/2022 224.40p 228.30p 223.20p 224.00p 8085518
14/03/2022 225.20p 228.50p 220.70p 227.30p 27269040
11/03/2022 220.70p 228.80p 220.30p 220.60p 7581075
10/03/2022 220.50p 222.87p 216.10p 219.50p 15442262
09/03/2022 216.40p 223.00p 211.10p 218.50p 12500638
08/03/2022 195.70p 205.70p 191.40p 205.10p 14903983
07/03/2022 177.00p 180.47p 168.69p 178.30p 12897952
04/03/2022 188.70p 189.65p 179.95p 181.40p 7381044
03/03/2022 196.15p 198.81p 189.50p 190.05p 5194946
02/03/2022 194.70p 198.95p 191.84p 196.90p 9547183
01/03/2022 205.20p 207.30p 195.40p 195.40p 6866656
28/02/2022 207.60p 209.30p 201.70p 205.80p 9024051
25/02/2022 204.50p 211.60p 201.95p 210.60p 7585366

*Close Price adjusted for both dividends and splits