M&G (MNG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/12/2019 234.00p 238.00p 234.00p 236.80p 9533335
18/12/2019 235.00p 235.40p 232.00p 234.00p 8794941
17/12/2019 242.00p 243.50p 235.20p 235.20p 14740990
16/12/2019 244.00p 249.80p 243.40p 243.40p 17705520
13/12/2019 245.00p 247.00p 239.82p 244.00p 30836068
12/12/2019 219.40p 229.80p 218.20p 229.80p 18350492
11/12/2019 220.20p 221.00p 218.20p 219.00p 8052981
10/12/2019 221.00p 222.20p 218.80p 220.00p 10447181
09/12/2019 222.80p 223.20p 217.40p 221.40p 9941184
06/12/2019 223.40p 224.60p 220.60p 222.60p 22380814
05/12/2019 222.40p 223.00p 215.00p 221.60p 29620654
04/12/2019 231.00p 234.00p 223.40p 224.80p 21920590
03/12/2019 235.20p 235.20p 229.20p 231.00p 8553104
02/12/2019 236.80p 237.60p 233.80p 234.80p 7338343
29/11/2019 238.00p 239.80p 236.00p 236.00p 8853775
28/11/2019 239.20p 239.87p 236.80p 238.60p 6708671
27/11/2019 238.00p 240.20p 236.60p 238.20p 11163247
26/11/2019 237.00p 238.20p 235.20p 238.20p 30287692
25/11/2019 233.20p 238.30p 231.60p 237.80p 10577942
22/11/2019 231.60p 233.40p 230.80p 231.00p 9613691
21/11/2019 232.00p 232.40p 226.00p 230.80p 13272111
20/11/2019 234.00p 235.00p 229.80p 232.80p 11557093
19/11/2019 234.00p 236.60p 232.86p 233.40p 12411497
18/11/2019 226.00p 238.32p 226.00p 233.40p 20867680
15/11/2019 230.00p 232.20p 226.00p 226.00p 14006961
14/11/2019 226.00p 229.40p 224.80p 228.00p 12128276
13/11/2019 227.00p 230.20p 223.80p 226.80p 14333773
12/11/2019 220.20p 230.80p 219.80p 228.80p 14619238
11/11/2019 218.60p 221.40p 217.60p 220.60p 10310996
08/11/2019 218.00p 218.75p 214.20p 218.00p 10714703
07/11/2019 216.80p 221.40p 216.00p 218.00p 17127422
06/11/2019 212.40p 217.00p 212.40p 215.60p 16073669
05/11/2019 219.20p 220.39p 214.20p 214.20p 14867429
04/11/2019 217.20p 221.60p 216.80p 219.80p 18083234
01/11/2019 214.00p 217.80p 214.00p 217.00p 14712014
31/10/2019 212.00p 214.60p 211.40p 213.80p 14670571
30/10/2019 215.00p 216.20p 210.20p 213.00p 17745104
29/10/2019 219.20p 220.40p 214.80p 216.00p 19061312
28/10/2019 226.00p 227.20p 218.80p 220.00p 16990990
25/10/2019 226.00p 228.80p 223.68p 225.20p 20160512
24/10/2019 212.40p 227.00p 212.40p 227.00p 42340404
23/10/2019 213.00p 215.70p 209.70p 214.00p 59772672
22/10/2019 219.05p 220.60p 201.20p 202.65p 44247264
21/10/2019 220.00p 228.20p 213.00p 218.00p 59385216

*Close Price adjusted for both dividends and splits