M&G (MNG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
24/02/2022 208.40p 212.15p 201.30p 201.30p 9511852
23/02/2022 215.40p 219.70p 214.40p 216.70p 5322293
22/02/2022 207.60p 216.50p 206.80p 215.10p 5229703
21/02/2022 214.00p 215.37p 209.90p 212.80p 7728313
18/02/2022 213.00p 215.80p 212.30p 213.40p 6364952
17/02/2022 216.10p 216.44p 212.30p 213.40p 4907358
16/02/2022 215.00p 216.40p 213.30p 216.40p 17203100
15/02/2022 210.80p 214.90p 210.00p 214.90p 14172307
14/02/2022 211.90p 213.20p 207.20p 212.20p 6928551
11/02/2022 215.60p 216.50p 214.20p 215.50p 4227522
10/02/2022 218.50p 218.57p 215.40p 217.40p 3724889
09/02/2022 216.70p 218.10p 214.80p 217.00p 4157842
08/02/2022 213.80p 216.70p 213.30p 215.30p 5675450
07/02/2022 212.50p 216.08p 212.00p 212.40p 7756754
04/02/2022 215.40p 216.44p 211.90p 213.70p 4392404
03/02/2022 216.30p 217.20p 214.60p 214.80p 4585059
02/02/2022 215.30p 218.10p 214.70p 216.50p 3725265
01/02/2022 217.40p 218.10p 212.90p 215.00p 5426577
31/01/2022 215.60p 215.70p 212.50p 215.60p 4532725
28/01/2022 213.30p 213.90p 210.20p 213.10p 8201099
27/01/2022 212.50p 217.49p 212.00p 213.90p 3872486
26/01/2022 214.30p 217.00p 213.10p 214.50p 4040431
25/01/2022 209.60p 213.20p 207.90p 212.70p 5295126
24/01/2022 212.90p 213.70p 205.60p 206.60p 5898967
21/01/2022 214.50p 216.23p 210.70p 214.00p 5117798
20/01/2022 216.20p 218.48p 215.45p 217.30p 5102846
19/01/2022 213.00p 217.40p 213.00p 215.80p 4610870
18/01/2022 214.60p 217.40p 212.50p 214.80p 4148955
17/01/2022 214.90p 215.41p 211.80p 213.90p 3273452
14/01/2022 211.10p 213.90p 211.10p 213.90p 13294620
13/01/2022 209.50p 214.00p 209.10p 213.10p 2909086
12/01/2022 211.50p 211.90p 208.10p 210.00p 3849750
10/01/2022 208.10p 209.70p 205.00p 207.30p 13937140
07/01/2022 206.70p 208.80p 205.20p 207.20p 4526737
06/01/2022 205.10p 207.60p 203.31p 206.60p 10544252
05/01/2022 208.50p 210.60p 206.10p 207.40p 3959418
04/01/2022 199.35p 209.78p 199.35p 209.00p 6705390
31/12/2021 200.40p 200.95p 198.85p 199.50p 1783984
30/12/2021 201.20p 201.60p 200.25p 200.70p 2493077
29/12/2021 201.60p 202.50p 200.20p 200.80p 3387209
24/12/2021 198.70p 199.94p 198.70p 198.90p 924776
23/12/2021 195.80p 199.60p 195.80p 199.15p 2556395
22/12/2021 191.80p 195.25p 191.67p 194.90p 3058395
21/12/2021 190.30p 193.10p 189.50p 192.00p 10930988
20/12/2021 190.35p 191.35p 186.70p 187.50p 5229025
17/12/2021 192.30p 195.00p 191.70p 194.10p 9968899
16/12/2021 192.00p 194.70p 191.45p 192.90p 4985181
15/12/2021 193.60p 194.63p 189.35p 189.70p 4292042
14/12/2021 192.30p 194.45p 191.60p 193.05p 3841427
13/12/2021 194.50p 196.47p 191.15p 191.20p 12185059
10/12/2021 194.40p 197.55p 193.51p 194.15p 4712340
09/12/2021 200.50p 200.50p 195.35p 195.65p 4100733
08/12/2021 198.70p 200.70p 195.70p 199.50p 4212357
07/12/2021 198.65p 199.85p 196.15p 198.90p 13249647
06/12/2021 193.60p 197.05p 192.45p 196.80p 4450121
03/12/2021 191.75p 193.45p 189.60p 192.10p 15135220
02/12/2021 188.10p 191.30p 187.10p 189.50p 5230188
01/12/2021 187.30p 190.80p 187.03p 190.10p 7662533
30/11/2021 188.00p 189.55p 186.50p 186.90p 21421220
29/11/2021 190.55p 193.27p 190.10p 190.35p 6148229
26/11/2021 193.30p 193.65p 187.95p 187.95p 13830544
25/11/2021 198.05p 198.90p 196.75p 198.90p 2516887
24/11/2021 198.10p 198.60p 196.40p 197.90p 3818139
23/11/2021 194.10p 199.00p 193.90p 197.70p 4769297
22/11/2021 195.10p 196.34p 193.70p 195.00p 15735445
19/11/2021 196.00p 199.10p 191.05p 193.50p 11466215
18/11/2021 199.05p 200.60p 197.90p 198.90p 9964288
17/11/2021 199.40p 201.80p 198.60p 199.50p 4209677
16/11/2021 198.70p 202.27p 198.10p 199.80p 4930448
15/11/2021 196.35p 200.40p 195.88p 199.00p 44726488
12/11/2021 197.50p 198.30p 196.25p 196.75p 4527819
11/11/2021 196.40p 199.50p 195.90p 197.40p 7344811
10/11/2021 195.00p 197.70p 195.00p 197.35p 10267136
09/11/2021 199.55p 199.95p 196.20p 196.20p 6926319
08/11/2021 201.40p 201.65p 199.50p 200.20p 3263981
05/11/2021 200.00p 202.30p 199.00p 201.60p 5865694
04/11/2021 200.70p 200.74p 198.80p 200.10p 4061345
03/11/2021 202.00p 203.90p 199.35p 200.00p 8152672
02/11/2021 203.10p 203.90p 200.60p 202.70p 5437885
01/11/2021 200.10p 204.90p 199.80p 203.70p 4495778
29/10/2021 197.80p 200.20p 196.55p 199.80p 6522234
28/10/2021 199.50p 200.80p 197.10p 198.60p 5250158
27/10/2021 199.35p 201.00p 198.71p 200.00p 5922468
26/10/2021 196.90p 200.50p 196.55p 200.10p 7671172
25/10/2021 199.20p 199.20p 196.40p 196.65p 6026724
22/10/2021 199.60p 199.88p 197.15p 198.35p 3198113
21/10/2021 196.55p 198.95p 196.52p 198.95p 7714391
20/10/2021 196.90p 198.75p 196.40p 198.00p 4387231
19/10/2021 198.75p 198.75p 196.75p 197.30p 6804741
18/10/2021 199.85p 199.98p 197.65p 197.85p 4708742
15/10/2021 201.60p 201.60p 199.25p 199.25p 8933222
14/10/2021 199.80p 200.70p 198.75p 200.20p 5941714
13/10/2021 198.50p 200.10p 197.50p 198.00p 4847896
12/10/2021 198.10p 199.45p 196.75p 198.95p 7778794
11/10/2021 199.80p 200.70p 198.75p 200.50p 4467195
08/10/2021 200.50p 200.50p 198.25p 200.10p 4107149
07/10/2021 198.60p 201.90p 198.10p 199.55p 5244065
06/10/2021 198.05p 199.00p 195.85p 197.50p 7168432
05/10/2021 200.80p 201.10p 198.39p 199.95p 3378120
04/10/2021 199.35p 201.90p 198.05p 199.50p 4649710
01/10/2021 201.30p 202.20p 199.10p 200.80p 5770921
30/09/2021 203.50p 205.70p 202.20p 203.60p 5123775
29/09/2021 202.50p 204.70p 201.30p 203.80p 7460368
28/09/2021 207.40p 207.90p 202.70p 203.20p 24592638
27/09/2021 207.50p 208.10p 204.60p 207.20p 10257431
24/09/2021 203.50p 205.10p 201.40p 205.00p 21447056
23/09/2021 206.00p 211.10p 204.20p 204.20p 3410811
22/09/2021 201.70p 205.70p 201.50p 204.30p 5756150
21/09/2021 200.40p 203.01p 199.85p 200.10p 3111217
20/09/2021 198.45p 200.40p 197.10p 199.40p 7881898
17/09/2021 206.50p 207.00p 201.40p 202.20p 13493162
16/09/2021 204.10p 206.30p 202.60p 204.80p 5779452
15/09/2021 203.30p 206.10p 203.01p 204.60p 11680037
14/09/2021 209.40p 210.40p 203.20p 203.50p 6196830
13/09/2021 202.90p 205.69p 202.80p 204.70p 3893648
10/09/2021 203.10p 203.30p 200.70p 201.80p 4349197
09/09/2021 197.40p 202.00p 196.15p 201.90p 5141225
08/09/2021 200.90p 201.70p 196.08p 199.05p 7378852
07/09/2021 204.10p 205.30p 201.50p 201.70p 5145595
06/09/2021 203.50p 205.32p 202.70p 203.60p 4754575
03/09/2021 205.80p 206.60p 202.40p 202.40p 5606564
02/09/2021 207.90p 208.50p 204.90p 205.70p 4375691
01/09/2021 208.10p 210.20p 207.50p 208.40p 5571539
31/08/2021 207.70p 209.70p 205.90p 206.00p 14022100
27/08/2021 207.50p 208.60p 205.20p 208.60p 5083489
26/08/2021 208.90p 210.90p 207.50p 207.60p 3738959
25/08/2021 208.10p 211.70p 208.10p 209.90p 9738315
24/08/2021 212.90p 213.20p 207.60p 209.60p 5741483
23/08/2021 212.70p 213.40p 210.60p 212.00p 6399088
20/08/2021 210.50p 210.90p 207.20p 210.00p 12820341
19/08/2021 214.70p 214.70p 209.65p 209.90p 8822147
18/08/2021 220.90p 221.60p 217.10p 221.60p 7054458
17/08/2021 221.80p 222.10p 219.00p 220.20p 6517624
16/08/2021 224.40p 224.60p 219.90p 223.30p 6218399
13/08/2021 222.90p 226.50p 221.65p 226.20p 6275414
12/08/2021 230.70p 231.30p 222.60p 223.10p 7177900
11/08/2021 228.30p 231.80p 227.40p 230.00p 6340569
10/08/2021 240.20p 240.40p 228.38p 230.80p 8423455
09/08/2021 236.70p 239.10p 235.50p 238.10p 3989377
06/08/2021 234.20p 238.00p 231.30p 237.60p 2902729
05/08/2021 231.30p 234.20p 229.40p 233.90p 4701876
04/08/2021 234.30p 235.90p 230.70p 232.00p 4525612
03/08/2021 232.20p 235.90p 230.30p 233.20p 5050039
02/08/2021 227.20p 232.90p 226.10p 231.70p 4494137
30/07/2021 228.30p 228.50p 224.30p 225.40p 7210618
29/07/2021 226.70p 228.70p 225.60p 227.50p 5821857
28/07/2021 230.20p 230.90p 224.60p 225.40p 5001612
27/07/2021 227.70p 228.90p 223.50p 226.80p 3849775
26/07/2021 223.40p 229.20p 221.80p 228.40p 2977140
23/07/2021 225.20p 228.08p 224.20p 225.10p 2691116
22/07/2021 225.00p 228.60p 224.60p 225.00p 2334648

*Close Price adjusted for both dividends and splits