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
31/05/2024 98.20p 98.25p 96.40p 96.40p 263799
30/05/2024 98.00p 100.00p 95.60p 100.00p 544767
29/05/2024 97.00p 98.00p 95.60p 97.00p 105046
28/05/2024 97.80p 98.25p 95.00p 97.00p 446122
24/05/2024 96.00p 97.80p 94.80p 96.20p 338137
23/05/2024 96.20p 98.00p 94.80p 98.00p 234968
22/05/2024 96.60p 98.00p 95.00p 96.20p 577307
21/05/2024 95.60p 97.60p 94.00p 95.60p 695057
20/05/2024 93.00p 95.00p 90.40p 93.70p 983124
17/05/2024 92.80p 93.00p 89.20p 91.40p 245600
16/05/2024 91.40p 93.00p 89.00p 93.00p 280442
15/05/2024 93.00p 93.00p 90.20p 93.00p 124159
14/05/2024 92.00p 93.02p 90.20p 92.00p 266995
13/05/2024 92.00p 93.80p 90.40p 92.10p 565817
10/05/2024 92.40p 93.80p 90.60p 92.40p 247070
09/05/2024 91.20p 93.80p 90.00p 92.00p 248785
08/05/2024 93.80p 93.80p 90.38p 91.00p 120601
07/05/2024 93.80p 93.80p 90.00p 90.00p 462935
03/05/2024 90.80p 94.00p 90.80p 92.00p 183301
02/05/2024 92.00p 94.00p 90.80p 93.00p 118817
01/05/2024 95.00p 95.80p 92.00p 93.50p 342600
30/04/2024 96.20p 96.80p 92.80p 92.80p 648688
29/04/2024 96.40p 96.80p 92.20p 94.00p 345218
26/04/2024 93.20p 96.60p 92.00p 92.60p 121681
25/04/2024 91.60p 96.60p 91.60p 91.60p 244215
24/04/2024 92.60p 94.00p 91.60p 91.60p 227422
23/04/2024 94.20p 96.60p 92.20p 92.20p 348364
22/04/2024 95.00p 96.80p 91.80p 95.00p 196773
19/04/2024 92.00p 96.20p 91.98p 92.00p 253429
18/04/2024 94.00p 96.20p 91.20p 95.00p 116592
17/04/2024 93.60p 94.20p 92.20p 93.10p 113206
16/04/2024 92.20p 96.80p 91.00p 91.40p 452065
15/04/2024 92.80p 96.80p 92.48p 94.80p 125065
12/04/2024 92.40p 96.80p 92.20p 92.20p 285517
11/04/2024 92.20p 97.00p 92.20p 94.60p 184377
10/04/2024 96.40p 96.40p 92.80p 94.70p 106575
09/04/2024 91.00p 94.90p 92.80p 94.60p 293360
08/04/2024 91.00p 96.40p 91.00p 92.60p 413291
05/04/2024 92.00p 94.80p 91.20p 91.20p 120348
04/04/2024 93.00p 94.60p 91.40p 93.00p 258602
03/04/2024 93.00p 93.00p 91.00p 91.00p 312806
02/04/2024 93.20p 94.31p 91.00p 91.00p 198225
28/03/2024 90.40p 94.60p 90.40p 91.00p 97310
27/03/2024 91.00p 93.80p 88.20p 90.40p 498501
26/03/2024 90.60p 93.80p 90.20p 92.30p 308841
25/03/2024 89.20p 91.00p 89.10p 89.20p 173146
22/03/2024 90.00p 93.80p 89.80p 90.00p 249712
21/03/2024 90.00p 92.80p 89.20p 90.00p 184424
20/03/2024 92.00p 93.00p 92.00p 92.10p 155630
19/03/2024 92.00p 93.50p 90.24p 93.00p 99182
18/03/2024 92.00p 94.00p 88.20p 90.00p 212043
15/03/2024 90.00p 94.00p 88.00p 94.00p 205996
14/03/2024 90.20p 93.80p 88.43p 91.50p 183341
13/03/2024 92.40p 93.00p 88.20p 91.80p 125113
12/03/2024 92.40p 93.80p 88.23p 91.00p 110480
11/03/2024 91.20p 93.80p 88.87p 91.00p 175229
08/03/2024 92.40p 92.60p 89.00p 91.40p 218724
07/03/2024 91.00p 93.80p 91.00p 92.50p 65577
06/03/2024 92.40p 93.80p 91.00p 92.40p 139119
05/03/2024 92.40p 93.80p 91.80p 92.40p 97752
04/03/2024 92.00p 93.82p 92.00p 92.00p 225418
01/03/2024 92.00p 93.79p 92.00p 92.00p 132742
29/02/2024 93.00p 96.00p 90.20p 92.00p 371901
28/02/2024 90.20p 93.74p 90.20p 90.40p 47405
27/02/2024 92.00p 94.75p 91.37p 91.70p 300309
26/02/2024 94.00p 97.00p 91.00p 92.20p 253136
23/02/2024 94.00p 96.60p 94.00p 94.00p 118639
22/02/2024 95.80p 96.60p 94.00p 94.00p 215620
21/02/2024 96.60p 97.00p 96.00p 96.00p 208870
20/02/2024 94.60p 96.60p 94.20p 96.20p 171286
19/02/2024 96.00p 97.00p 95.20p 96.00p 174466
16/02/2024 95.60p 96.87p 94.27p 95.50p 115814
15/02/2024 94.00p 96.00p 93.00p 95.80p 109918
14/02/2024 94.00p 96.40p 94.00p 94.20p 73167
13/02/2024 95.60p 96.73p 94.20p 96.60p 118615
12/02/2024 97.00p 97.20p 93.20p 95.60p 127397
09/02/2024 94.80p 96.60p 91.20p 95.00p 216860
08/02/2024 93.00p 94.80p 91.50p 93.00p 344578
07/02/2024 91.00p 94.80p 91.00p 91.00p 132500
06/02/2024 91.20p 94.80p 91.20p 91.20p 87978
05/02/2024 92.00p 95.00p 91.20p 91.20p 112600
02/02/2024 93.00p 95.20p 91.00p 91.00p 102745
01/02/2024 95.80p 95.24p 94.00p 94.10p 207483
31/01/2024 95.80p 97.00p 94.20p 94.20p 322237
30/01/2024 95.00p 96.00p 94.60p 95.30p 161263
29/01/2024 95.00p 96.00p 93.00p 93.00p 238872
26/01/2024 94.00p 95.51p 94.00p 94.50p 71247
25/01/2024 94.00p 95.20p 93.20p 94.20p 139758
24/01/2024 94.00p 94.89p 93.20p 94.00p 53178
23/01/2024 93.00p 95.20p 93.00p 94.00p 135656
22/01/2024 93.00p 96.50p 93.00p 94.20p 123739
19/01/2024 93.00p 95.55p 93.00p 93.00p 83376
18/01/2024 94.60p 95.60p 92.00p 93.00p 422290
17/01/2024 93.00p 96.80p 93.00p 95.00p 59599
16/01/2024 93.20p 95.70p 93.20p 93.20p 182965
15/01/2024 96.00p 96.00p 93.59p 96.00p 26197
12/01/2024 93.00p 94.80p 93.00p 93.00p 123440
11/01/2024 94.60p 95.80p 93.00p 94.20p 119277
10/01/2024 95.00p 94.80p 93.48p 93.90p 72865
09/01/2024 95.00p 95.66p 93.00p 93.60p 71883
08/01/2024 95.00p 96.00p 93.20p 95.40p 147991
05/01/2024 93.00p 96.44p 93.00p 93.00p 66484
04/01/2024 92.80p 98.00p 91.00p 94.70p 276646
03/01/2024 92.00p 93.30p 91.40p 92.30p 99913
02/01/2024 90.20p 93.77p 90.20p 92.10p 97394
29/12/2023 90.20p 93.77p 90.20p 91.40p 44624
28/12/2023 90.40p 92.80p 90.40p 90.40p 145942
27/12/2023 92.80p 93.00p 90.88p 92.80p 143409
22/12/2023 90.00p 93.00p 90.00p 91.00p 79555
21/12/2023 90.20p 94.00p 90.00p 93.20p 90817
20/12/2023 90.20p 93.00p 90.20p 90.20p 50980
19/12/2023 94.00p 94.00p 91.00p 92.10p 103081
18/12/2023 94.00p 94.00p 91.15p 94.00p 177429
15/12/2023 90.20p 93.80p 90.20p 93.00p 137905
14/12/2023 93.80p 94.00p 91.00p 94.00p 140796
13/12/2023 91.60p 93.80p 91.00p 92.60p 120867
12/12/2023 93.80p 93.80p 91.00p 92.40p 24801
11/12/2023 92.00p 92.93p 91.00p 92.40p 71350
08/12/2023 92.00p 93.80p 90.20p 92.30p 137500
07/12/2023 92.40p 93.60p 90.50p 92.30p 79673
06/12/2023 92.40p 93.80p 91.80p 92.00p 176287
05/12/2023 92.40p 92.75p 90.34p 92.30p 711093
04/12/2023 92.40p 92.97p 90.44p 92.30p 178619
01/12/2023 92.40p 93.00p 90.20p 91.30p 80142
30/11/2023 91.40p 92.74p 90.35p 91.40p 281966
29/11/2023 93.00p 93.00p 90.00p 93.00p 117285
28/11/2023 93.00p 93.00p 90.03p 93.00p 82566
27/11/2023 93.00p 92.77p 90.00p 91.40p 153560
24/11/2023 93.00p 93.00p 90.00p 93.00p 84252
23/11/2023 91.60p 92.80p 89.20p 91.30p 137772
22/11/2023 91.40p 92.95p 91.20p 91.40p 344776
21/11/2023 92.00p 93.00p 90.60p 93.00p 164007
20/11/2023 93.00p 93.00p 90.20p 91.60p 99499
17/11/2023 93.00p 93.00p 90.50p 93.00p 146126
16/11/2023 91.20p 93.00p 90.90p 91.60p 97471
15/11/2023 92.00p 92.40p 90.00p 91.20p 187741
14/11/2023 90.00p 92.00p 90.00p 92.00p 133132
13/11/2023 92.00p 92.00p 90.41p 92.00p 132573
10/11/2023 90.00p 91.78p 90.00p 90.00p 86800
09/11/2023 90.40p 92.00p 90.00p 91.00p 80875
08/11/2023 90.40p 91.00p 90.00p 90.50p 63818
07/11/2023 90.00p 90.71p 90.00p 90.40p 84171
06/11/2023 89.00p 90.80p 89.00p 90.40p 157968
03/11/2023 90.20p 90.80p 89.00p 89.90p 56397
02/11/2023 90.20p 90.80p 89.00p 90.20p 127877
01/11/2023 90.60p 92.44p 90.60p 91.80p 97712
31/10/2023 90.00p 93.00p 91.10p 91.90p 107277
30/10/2023 90.00p 92.00p 89.81p 92.00p 270238
27/10/2023 90.80p 91.40p 90.72p 90.80p 157122
26/10/2023 91.00p 92.80p 89.50p 90.60p 192339
25/10/2023 91.00p 91.00p 89.00p 91.00p 106177
24/10/2023 90.40p 91.00p 90.00p 90.40p 35373
23/10/2023 91.40p 92.80p 89.00p 90.40p 235423
20/10/2023 91.00p 91.60p 89.39p 91.30p 96444
19/10/2023 90.00p 91.40p 90.00p 90.00p 112933
18/10/2023 89.80p 91.40p 89.80p 90.70p 42642
17/10/2023 88.60p 90.00p 88.40p 89.90p 803681
16/10/2023 88.60p 91.40p 88.40p 88.40p 75284
13/10/2023 88.00p 89.80p 88.20p 89.00p 59505
12/10/2023 88.00p 91.40p 88.00p 88.80p 1232164
11/10/2023 89.00p 91.00p 88.00p 91.00p 401851
10/10/2023 89.80p 90.00p 89.29p 89.40p 76531
09/10/2023 89.40p 91.40p 89.29p 89.40p 33526
06/10/2023 91.40p 91.40p 88.58p 90.20p 61358
05/10/2023 88.00p 91.40p 88.00p 89.00p 116978
04/10/2023 88.00p 89.80p 88.00p 88.90p 198671
03/10/2023 88.20p 91.40p 86.83p 87.00p 93958
02/10/2023 88.20p 91.40p 83.40p 88.00p 122716
29/09/2023 89.00p 91.00p 86.00p 89.00p 219536
28/09/2023 89.00p 90.80p 86.00p 89.40p 33548
27/09/2023 89.00p 90.40p 86.00p 90.00p 86973
26/09/2023 89.00p 90.20p 88.60p 89.80p 181859
25/09/2023 89.00p 90.80p 87.00p 89.50p 208917
22/09/2023 89.00p 91.00p 87.00p 89.00p 99086
21/09/2023 90.00p 91.00p 89.35p 90.30p 34699
20/09/2023 90.00p 90.60p 87.80p 89.20p 343974
19/09/2023 89.60p 90.50p 89.20p 90.50p 46621
18/09/2023 88.60p 91.40p 88.00p 89.20p 55569
15/09/2023 88.60p 91.40p 88.00p 88.60p 27496
14/09/2023 90.00p 91.60p 89.22p 89.40p 48653
13/09/2023 91.40p 91.60p 89.00p 90.00p 584
12/09/2023 90.00p 91.80p 89.00p 90.00p 208037
11/09/2023 91.00p 92.00p 89.00p 89.00p 81301
08/09/2023 89.00p 90.35p 89.00p 89.00p 69023
07/09/2023 88.00p 91.80p 88.00p 88.00p 102781
06/09/2023 91.80p 91.80p 89.00p 90.40p 19396
05/09/2023 92.00p 90.96p 89.00p 90.40p 80858
04/09/2023 92.00p 92.00p 88.90p 92.00p 55353
01/09/2023 88.60p 91.80p 88.00p 88.60p 265999
31/08/2023 88.00p 91.78p 88.00p 88.00p 160910
30/08/2023 89.00p 90.60p 88.54p 89.30p 114850
29/08/2023 89.00p 91.80p 89.00p 90.40p 66313
25/08/2023 89.00p 90.80p 89.00p 89.90p 53107
24/08/2023 89.00p 91.40p 89.00p 89.00p 153444
23/08/2023 92.00p 91.80p 87.96p 90.40p 96898
22/08/2023 92.00p 92.00p 89.50p 92.00p 35982
21/08/2023 88.00p 91.00p 88.00p 88.00p 25780
18/08/2023 90.00p 91.80p 90.00p 90.90p 28718
17/08/2023 90.00p 92.00p 90.00p 90.00p 171856
16/08/2023 89.00p 91.00p 89.00p 89.90p 22262

*Close Price adjusted for both dividends and splits