M & G Credit Income Investment Trust (MGCI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M & G Credit Income Investment Trust

Date Open High Low Close* Volume
26/12/2025 94.80p 95.20p 94.80p 95.00p 280982
25/12/2025 94.80p 95.20p 94.80p 95.00p 280982
24/12/2025 94.80p 95.20p 94.80p 95.00p 280982
23/12/2025 94.80p 95.60p 94.80p 95.00p 229000
22/12/2025 94.80p 95.60p 94.25p 95.00p 327607
19/12/2025 95.00p 95.60p 94.06p 95.00p 416546
18/12/2025 94.80p 95.60p 94.03p 94.60p 334904
17/12/2025 94.60p 95.60p 94.60p 94.80p 408150
16/12/2025 94.60p 95.60p 94.60p 94.60p 249696
15/12/2025 94.60p 95.60p 94.49p 94.80p 391648
12/12/2025 94.60p 95.60p 94.60p 94.60p 162973
11/12/2025 94.40p 94.80p 93.94p 94.70p 375863
10/12/2025 94.60p 94.75p 94.40p 94.60p 215475
09/12/2025 94.40p 94.70p 94.25p 94.70p 316002
08/12/2025 94.60p 95.00p 94.40p 94.40p 288069
05/12/2025 94.20p 94.60p 93.93p 94.20p 194444
04/12/2025 94.60p 94.65p 93.80p 94.60p 238423
03/12/2025 94.40p 94.80p 94.20p 94.60p 457194
02/12/2025 93.80p 95.00p 92.80p 94.60p 345310
01/12/2025 94.00p 95.00p 94.00p 94.60p 474904
28/11/2025 94.00p 95.00p 94.00p 94.40p 384223
27/11/2025 94.40p 94.50p 94.28p 94.50p 152528
26/11/2025 94.40p 95.00p 94.01p 94.50p 193579
25/11/2025 94.40p 94.50p 94.01p 94.50p 162817
24/11/2025 94.40p 95.20p 93.76p 94.00p 409346
21/11/2025 94.20p 95.00p 94.00p 94.50p 370782
20/11/2025 94.40p 95.00p 94.20p 94.40p 140896
19/11/2025 94.00p 95.00p 94.00p 94.00p 162906
18/11/2025 94.40p 95.00p 94.00p 94.40p 444471
17/11/2025 94.20p 95.00p 94.20p 94.40p 323611
14/11/2025 94.20p 95.00p 94.20p 94.20p 258969
13/11/2025 94.40p 95.00p 94.20p 94.20p 182875
12/11/2025 94.40p 95.00p 94.20p 94.60p 298934
11/11/2025 94.40p 95.00p 94.20p 94.20p 268344
10/11/2025 94.40p 94.50p 94.00p 94.40p 280288
07/11/2025 94.00p 95.00p 93.00p 94.00p 210197
06/11/2025 94.40p 95.00p 93.84p 94.00p 235441
05/11/2025 94.00p 95.00p 93.63p 94.40p 601641
04/11/2025 94.00p 94.40p 93.00p 93.40p 695652
03/11/2025 94.80p 95.20p 94.00p 94.80p 529222
31/10/2025 94.80p 95.20p 94.00p 94.00p 536586
30/10/2025 94.40p 95.00p 94.20p 94.40p 723069
29/10/2025 96.00p 96.00p 95.60p 95.80p 638920
28/10/2025 95.60p 96.00p 95.56p 95.60p 366721
27/10/2025 95.80p 96.00p 95.13p 95.80p 771863
24/10/2025 95.00p 96.00p 95.00p 95.00p 676469
23/10/2025 95.00p 96.00p 94.40p 95.60p 736627
22/10/2025 94.80p 95.40p 94.17p 94.80p 574617
21/10/2025 95.00p 96.00p 93.50p 94.80p 1599523
20/10/2025 95.80p 96.00p 95.00p 95.50p 1023379
17/10/2025 95.60p 96.20p 95.00p 95.80p 450302
16/10/2025 95.80p 96.60p 95.60p 96.20p 969460
15/10/2025 95.80p 96.00p 95.60p 95.80p 308126
14/10/2025 96.20p 96.60p 94.20p 95.80p 1243587
13/10/2025 96.20p 96.60p 95.80p 96.20p 306824
10/10/2025 96.20p 96.60p 95.80p 96.20p 472304
09/10/2025 96.00p 96.60p 95.60p 96.00p 387541
08/10/2025 96.00p 96.60p 95.60p 96.00p 188333
07/10/2025 96.00p 96.20p 95.60p 96.00p 758113
06/10/2025 95.80p 96.40p 95.60p 95.80p 504746
03/10/2025 96.00p 96.40p 95.40p 95.80p 344335
02/10/2025 96.00p 96.40p 95.60p 95.60p 357351
01/10/2025 95.60p 96.00p 95.60p 96.00p 368850
30/09/2025 95.60p 96.00p 95.40p 95.80p 416755
29/09/2025 95.40p 96.40p 95.40p 95.80p 438839
26/09/2025 95.40p 96.40p 95.40p 95.60p 278295
25/09/2025 95.80p 96.00p 95.20p 95.80p 233252
24/09/2025 95.40p 96.40p 95.40p 95.80p 524188
23/09/2025 95.60p 96.00p 95.20p 95.60p 407574
22/09/2025 95.40p 96.40p 95.20p 95.60p 195986
19/09/2025 95.40p 95.55p 95.23p 95.40p 355014
18/09/2025 95.20p 95.44p 95.20p 95.20p 193881
17/09/2025 95.60p 96.40p 95.00p 95.20p 263615
16/09/2025 95.40p 95.60p 95.40p 95.00p 200306
15/09/2025 95.40p 95.80p 94.20p 95.60p 314179
12/09/2025 95.80p 96.00p 95.20p 95.20p 338946
11/09/2025 95.60p 95.80p 95.60p 95.60p 170062
10/09/2025 95.60p 96.40p 95.20p 95.80p 805445
09/09/2025 95.60p 96.40p 95.20p 95.80p 349699
08/09/2025 95.60p 96.40p 95.17p 95.20p 392886
05/09/2025 96.40p 96.40p 95.00p 95.70p 165268
04/09/2025 95.00p 96.40p 95.00p 95.70p 203643
03/09/2025 95.00p 96.40p 94.40p 95.70p 311543
02/09/2025 95.40p 95.80p 95.00p 95.40p 279087
01/09/2025 95.40p 96.60p 95.00p 95.80p 274576
29/08/2025 95.00p 95.40p 94.60p 94.40p 364102
28/08/2025 95.00p 95.20p 94.60p 94.90p 398576
27/08/2025 95.00p 95.40p 94.60p 95.00p 398906
26/08/2025 94.40p 95.40p 94.20p 94.60p 633404
22/08/2025 95.00p 95.10p 94.60p 95.00p 415989
21/08/2025 95.00p 95.40p 94.40p 95.10p 331018
20/08/2025 94.80p 95.00p 94.40p 94.70p 340514
19/08/2025 94.40p 95.40p 94.40p 94.90p 309271
18/08/2025 94.40p 95.40p 94.40p 94.40p 315459
15/08/2025 94.40p 94.80p 94.20p 94.20p 374354
14/08/2025 94.40p 94.60p 94.20p 94.40p 259012
13/08/2025 94.60p 95.00p 94.20p 94.60p 449461
12/08/2025 94.60p 95.08p 94.20p 94.60p 271177
11/08/2025 94.20p 94.48p 94.20p 94.20p 473224
08/08/2025 94.40p 95.40p 94.20p 94.70p 289229
07/08/2025 94.60p 95.20p 94.00p 94.60p 638865
06/08/2025 94.40p 95.20p 94.00p 94.00p 489433
05/08/2025 94.20p 95.00p 94.00p 94.00p 506747
04/08/2025 94.60p 95.46p 94.00p 94.40p 486192
01/08/2025 94.80p 95.80p 94.20p 94.60p 407064
31/07/2025 95.00p 96.20p 94.00p 94.40p 400678
30/07/2025 96.20p 97.00p 95.20p 96.00p 704483
29/07/2025 96.00p 96.60p 95.40p 95.40p 1002297
28/07/2025 96.40p 96.60p 96.00p 96.00p 560204
25/07/2025 96.40p 96.50p 96.00p 96.50p 400103
24/07/2025 96.40p 96.80p 95.40p 96.30p 283365
23/07/2025 96.40p 97.00p 96.00p 96.50p 414452
22/07/2025 96.20p 97.00p 95.80p 96.50p 550101
21/07/2025 96.20p 96.80p 95.60p 95.60p 253828
18/07/2025 96.00p 97.00p 95.40p 96.20p 624719
17/07/2025 96.80p 97.00p 96.00p 96.50p 176642
16/07/2025 96.40p 97.00p 95.60p 96.50p 286008
15/07/2025 96.40p 97.00p 96.00p 96.40p 1286561
14/07/2025 96.40p 97.00p 96.00p 96.20p 796473
11/07/2025 96.40p 97.00p 96.00p 96.20p 394284
10/07/2025 96.00p 97.00p 96.00p 96.00p 175031
09/07/2025 96.00p 97.00p 96.00p 96.50p 315613
08/07/2025 96.20p 97.00p 96.00p 96.00p 446651
07/07/2025 96.00p 97.00p 96.00p 96.20p 355615
04/07/2025 96.00p 96.40p 95.40p 96.00p 222236
03/07/2025 96.20p 96.80p 95.80p 96.20p 309094
02/07/2025 96.20p 97.00p 95.80p 95.80p 269321
01/07/2025 96.00p 96.20p 95.60p 96.00p 478346
30/06/2025 96.20p 96.20p 95.60p 95.90p 637882
27/06/2025 95.60p 95.97p 95.60p 95.60p 383210
26/06/2025 95.40p 96.20p 95.40p 95.80p 458954
25/06/2025 96.00p 96.20p 95.40p 95.40p 225723
24/06/2025 95.80p 96.00p 95.40p 95.60p 209775
23/06/2025 95.80p 96.20p 95.60p 95.60p 610739
20/06/2025 95.80p 96.20p 94.80p 94.80p 591064
19/06/2025 95.80p 96.20p 95.40p 95.80p 547286
18/06/2025 96.00p 96.20p 95.40p 95.90p 378687
17/06/2025 95.40p 96.00p 95.40p 95.80p 260549
16/06/2025 95.80p 96.00p 95.40p 95.80p 475320
13/06/2025 95.40p 96.20p 95.40p 95.40p 324933
12/06/2025 95.80p 96.20p 95.21p 95.80p 565817
11/06/2025 95.60p 95.80p 95.32p 95.80p 317110
10/06/2025 95.80p 96.20p 95.40p 95.40p 765321
09/06/2025 96.00p 96.08p 95.00p 95.80p 308022
06/06/2025 95.80p 96.20p 95.00p 95.80p 644066
05/06/2025 95.00p 96.20p 95.00p 95.60p 662099
04/06/2025 95.80p 96.20p 95.00p 95.20p 356050
03/06/2025 95.20p 96.20p 95.20p 95.20p 567947
02/06/2025 95.80p 96.80p 95.00p 95.80p 1120853
30/05/2025 95.40p 96.80p 95.00p 95.80p 920475
29/05/2025 95.80p 96.80p 95.00p 95.20p 1374561
28/05/2025 95.80p 97.00p 95.20p 95.40p 544816
27/05/2025 97.00p 97.00p 94.60p 96.00p 1906521
23/05/2025 95.00p 97.00p 95.00p 95.00p 542239
22/05/2025 95.40p 97.00p 94.60p 95.60p 770383
21/05/2025 95.00p 96.00p 94.80p 95.00p 207536
20/05/2025 94.80p 97.00p 94.40p 95.00p 297106
19/05/2025 95.00p 97.00p 94.40p 94.70p 557291
16/05/2025 95.40p 95.86p 94.20p 94.20p 570931
15/05/2025 94.80p 95.60p 94.00p 95.00p 351119
14/05/2025 94.20p 96.40p 93.60p 95.80p 384842
13/05/2025 94.20p 94.60p 93.60p 94.40p 633542
12/05/2025 93.60p 94.67p 93.60p 94.20p 658641
09/05/2025 94.80p 95.80p 93.40p 95.00p 825328
08/05/2025 94.40p 95.80p 94.00p 95.40p 796562
07/05/2025 94.80p 96.60p 94.00p 94.40p 386327
06/05/2025 96.60p 96.80p 94.00p 95.00p 697121
02/05/2025 94.60p 96.00p 94.20p 95.60p 212958
01/05/2025 95.40p 96.60p 94.20p 95.80p 317260
30/04/2025 96.60p 96.60p 95.40p 96.00p 2328338
29/04/2025 96.40p 96.40p 96.00p 96.40p 424104
28/04/2025 96.60p 96.60p 95.40p 96.20p 788089
25/04/2025 96.40p 96.60p 96.00p 96.40p 391895
24/04/2025 96.00p 96.60p 95.80p 96.40p 362939
23/04/2025 96.60p 96.60p 95.20p 95.80p 2549194
22/04/2025 96.60p 96.80p 96.00p 96.40p 398211
17/04/2025 96.20p 97.00p 95.40p 95.80p 736177
16/04/2025 96.00p 98.00p 95.60p 96.00p 939770
15/04/2025 96.00p 96.60p 95.60p 96.00p 622410
14/04/2025 96.40p 96.60p 95.40p 96.20p 1329131
11/04/2025 95.60p 97.00p 94.73p 96.00p 849906
10/04/2025 97.00p 97.00p 94.20p 96.00p 323380
09/04/2025 96.00p 97.00p 94.60p 94.80p 420504
08/04/2025 96.60p 97.40p 93.80p 96.60p 331346
07/04/2025 95.00p 97.60p 93.52p 95.20p 706121
04/04/2025 96.00p 97.60p 95.00p 95.00p 371256
03/04/2025 97.00p 97.60p 95.62p 96.00p 671415
02/04/2025 97.00p 97.60p 95.20p 96.00p 440795
01/04/2025 95.40p 97.80p 95.20p 97.80p 127352
31/03/2025 97.00p 97.00p 95.40p 96.80p 689790
28/03/2025 96.80p 97.00p 95.29p 96.80p 407562
27/03/2025 95.80p 96.88p 95.80p 96.60p 285573
26/03/2025 96.20p 97.00p 95.81p 96.40p 164042
25/03/2025 96.00p 96.80p 95.09p 96.40p 235215
24/03/2025 95.80p 97.00p 95.05p 96.80p 401306
21/03/2025 95.00p 96.40p 94.95p 95.00p 381261
20/03/2025 95.00p 97.00p 94.60p 97.00p 421144
19/03/2025 96.40p 97.00p 95.20p 96.00p 287139
18/03/2025 95.80p 97.60p 95.00p 96.20p 339904
17/03/2025 96.60p 97.20p 95.20p 95.20p 241494

*Close Price adjusted for both dividends and splits