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
10/08/2022 92.00p 94.20p 93.00p 93.70p 154866
09/08/2022 92.00p 93.64p 92.00p 92.60p 152262
08/08/2022 90.60p 92.28p 90.19p 91.80p 178215
05/08/2022 89.80p 90.80p 89.00p 90.30p 92368
04/08/2022 89.20p 90.80p 88.43p 89.80p 339766
03/08/2022 90.20p 90.40p 89.60p 90.20p 178282
02/08/2022 90.40p 90.60p 89.83p 90.40p 223840
01/08/2022 91.00p 91.40p 89.00p 90.70p 106305
29/07/2022 91.00p 92.40p 90.40p 91.40p 510149
28/07/2022 91.00p 93.60p 90.80p 92.30p 298656
27/07/2022 90.80p 93.60p 90.40p 92.40p 254433
26/07/2022 91.40p 93.60p 91.00p 91.00p 177615
25/07/2022 92.00p 93.80p 91.20p 92.50p 84436
22/07/2022 91.60p 93.60p 91.17p 91.60p 159944
21/07/2022 91.00p 92.80p 90.20p 90.60p 633750
20/07/2022 93.20p 94.00p 92.00p 93.00p 295453
19/07/2022 94.20p 96.40p 93.43p 94.90p 52078
18/07/2022 94.20p 96.40p 93.40p 94.90p 50475
15/07/2022 94.20p 96.40p 93.40p 94.90p 21596
14/07/2022 94.20p 96.80p 93.60p 95.40p 400141
13/07/2022 95.20p 97.80p 94.00p 95.50p 46742
12/07/2022 95.40p 97.80p 95.22p 96.40p 142447
11/07/2022 95.40p 98.00p 95.20p 96.60p 30801
08/07/2022 97.80p 98.00p 95.20p 95.60p 164162
07/07/2022 96.80p 98.00p 95.80p 97.00p 363292
06/07/2022 97.60p 98.00p 97.00p 97.60p 134894
05/07/2022 97.60p 97.60p 97.44p 97.50p 10676
04/07/2022 97.00p 97.51p 97.01p 97.50p 64942
01/07/2022 97.00p 98.17p 97.00p 97.50p 163017
30/06/2022 97.00p 98.28p 97.00p 97.00p 137927
29/06/2022 98.60p 99.00p 97.60p 98.30p 129605
28/06/2022 98.00p 98.54p 97.20p 98.30p 82480
27/06/2022 98.60p 99.80p 98.00p 98.00p 662674
24/06/2022 98.00p 100.00p 98.00p 100.00p 91877
23/06/2022 98.60p 100.56p 97.00p 98.00p 1514842
22/06/2022 98.60p 99.80p 98.00p 98.80p 126383
21/06/2022 99.80p 99.80p 99.80p 100.00p 1
20/06/2022 100.00p 100.00p 99.06p 100.00p 9074
17/06/2022 99.20p 99.80p 99.00p 99.20p 56281
16/06/2022 99.20p 100.50p 99.00p 99.50p 67801
15/06/2022 99.00p 100.50p 99.00p 99.85p 46193
14/06/2022 99.60p 101.00p 99.12p 100.00p 44609
13/06/2022 99.60p 101.50p 99.60p 100.55p 129443
10/06/2022 99.40p 99.95p 99.47p 99.95p 20581
09/06/2022 99.40p 101.50p 99.40p 100.45p 20408
08/06/2022 100.50p 101.50p 99.00p 100.50p 40555
07/06/2022 100.50p 102.00p 99.40p 100.70p 870722
06/06/2022 100.50p 100.50p 99.20p 100.10p 46248
03/06/2022 99.20p 101.00p 99.20p 100.10p 83118
02/06/2022 99.20p 101.00p 99.20p 100.10p 83118
01/06/2022 99.20p 101.00p 99.20p 100.10p 83118
31/05/2022 101.00p 101.00p 99.00p 99.00p 2102131
30/05/2022 101.00p 101.00p 99.02p 100.00p 128663
27/05/2022 101.00p 101.00p 99.00p 100.00p 135984
26/05/2022 100.50p 100.50p 99.09p 100.50p 56362
25/05/2022 99.00p 100.50p 98.60p 98.80p 126066
24/05/2022 100.00p 99.89p 99.00p 99.75p 193047
23/05/2022 100.00p 100.50p 99.00p 100.50p 189221
20/05/2022 100.00p 99.99p 99.00p 99.75p 50478
19/05/2022 100.00p 100.50p 98.61p 100.00p 43276
18/05/2022 100.00p 101.50p 98.40p 98.40p 181626
17/05/2022 99.20p 100.45p 99.40p 100.45p 395798
16/05/2022 99.20p 101.50p 99.20p 99.40p 69119
13/05/2022 100.50p 100.75p 99.40p 100.00p 70955
12/05/2022 99.00p 99.99p 99.00p 99.00p 39834
11/05/2022 98.60p 100.50p 98.60p 99.00p 85351
10/05/2022 98.60p 100.50p 99.36p 100.15p 366538
09/05/2022 98.60p 101.00p 98.60p 100.00p 40748
06/05/2022 100.50p 101.00p 99.20p 99.40p 260084
05/05/2022 100.50p 101.00p 99.20p 100.00p 66386
04/05/2022 100.50p 101.00p 99.20p 101.00p 123367
03/05/2022 99.80p 101.00p 99.20p 99.80p 193143
02/05/2022 100.00p 100.50p 100.00p 100.40p 21780
29/04/2022 100.00p 100.50p 100.00p 100.40p 21780
28/04/2022 99.80p 100.59p 99.80p 100.40p 131657
27/04/2022 100.50p 101.00p 99.60p 100.30p 161449
26/04/2022 100.50p 100.98p 99.40p 99.00p 39136
25/04/2022 99.00p 100.50p 99.00p 99.00p 61752
22/04/2022 100.50p 100.71p 99.00p 99.00p 67606
21/04/2022 100.50p 100.79p 99.00p 99.00p 140954
20/04/2022 101.00p 101.78p 100.00p 100.75p 309900
19/04/2022 101.50p 101.69p 99.00p 100.00p 79043
18/04/2022 100.00p 101.69p 98.87p 101.50p 434604
15/04/2022 100.00p 101.69p 98.87p 101.50p 434604
14/04/2022 100.00p 101.69p 98.87p 101.50p 434604
13/04/2022 99.60p 100.00p 97.00p 100.00p 111361
12/04/2022 99.00p 99.83p 97.20p 98.50p 245974
11/04/2022 99.00p 99.58p 97.20p 97.60p 122730
08/04/2022 99.00p 99.60p 97.20p 97.40p 322897
07/04/2022 99.00p 99.60p 97.81p 98.00p 169836
06/04/2022 99.80p 99.88p 97.20p 98.90p 1506694
05/04/2022 99.40p 99.20p 97.52p 98.00p 39611
04/04/2022 99.40p 99.40p 97.00p 98.20p 117271
01/04/2022 99.40p 99.20p 97.20p 98.20p 72842
31/03/2022 99.40p 99.40p 97.00p 99.40p 153168
30/03/2022 97.80p 98.62p 97.20p 98.30p 67905
29/03/2022 97.80p 99.40p 97.20p 98.30p 81227
28/03/2022 97.00p 98.80p 97.00p 97.50p 227710
25/03/2022 97.20p 98.60p 97.00p 97.00p 123793
24/03/2022 97.40p 98.35p 97.00p 97.00p 10396
23/03/2022 97.40p 99.00p 97.00p 97.40p 167182
22/03/2022 97.00p 98.70p 97.21p 98.20p 550824
21/03/2022 97.00p 99.00p 97.00p 98.70p 65454
18/03/2022 97.00p 97.00p 95.73p 97.00p 85133
17/03/2022 95.60p 97.00p 95.60p 96.20p 126582
16/03/2022 95.00p 97.00p 95.00p 96.00p 76759
15/03/2022 95.00p 97.00p 94.00p 94.80p 8961
14/03/2022 95.00p 96.80p 94.64p 95.40p 9893
11/03/2022 95.00p 97.00p 94.20p 95.00p 30780
10/03/2022 97.00p 96.04p 94.50p 95.60p 8642
09/03/2022 97.00p 97.00p 94.00p 96.00p 295674
08/03/2022 95.00p 96.80p 94.00p 95.90p 69035
07/03/2022 95.00p 97.40p 95.00p 95.00p 26523
04/03/2022 96.20p 97.40p 95.00p 95.00p 162865
03/03/2022 96.20p 97.80p 96.36p 96.70p 78653
02/03/2022 96.20p 98.00p 96.00p 98.00p 42432
01/03/2022 96.00p 97.50p 95.20p 97.00p 136120
28/02/2022 96.00p 98.00p 93.20p 96.50p 68769
25/02/2022 98.00p 98.00p 96.24p 98.00p 23073
24/02/2022 97.20p 98.60p 96.40p 97.60p 20872
23/02/2022 97.20p 99.20p 97.20p 97.90p 85949
22/02/2022 98.40p 98.40p 97.20p 97.20p 443750
21/02/2022 98.40p 99.80p 98.40p 99.10p 27397
18/02/2022 98.40p 99.80p 98.35p 99.20p 155245
17/02/2022 98.40p 99.80p 98.40p 99.30p 20004
16/02/2022 98.40p 99.80p 98.14p 99.20p 29322
15/02/2022 98.40p 99.80p 98.40p 99.20p 29697
14/02/2022 98.40p 99.20p 98.40p 99.20p 36416
11/02/2022 99.40p 100.00p 98.40p 100.00p 78435
10/02/2022 99.00p 99.81p 98.60p 99.80p 128449
09/02/2022 98.40p 100.00p 98.20p 100.00p 153598
08/02/2022 98.40p 99.10p 97.77p 99.10p 60124
07/02/2022 98.60p 99.00p 98.13p 98.20p 172224
04/02/2022 98.00p 99.00p 96.75p 98.50p 286544
03/02/2022 97.60p 98.80p 96.50p 98.30p 327891
02/02/2022 97.60p 99.00p 97.00p 98.00p 57029
01/02/2022 97.40p 98.80p 97.20p 97.40p 76708
31/01/2022 97.00p 98.10p 97.00p 97.00p 40815
28/01/2022 96.00p 99.00p 96.00p 96.00p 88930
27/01/2022 97.80p 99.00p 97.26p 99.00p 40958
26/01/2022 97.00p 99.00p 97.36p 98.40p 42959
25/01/2022 97.00p 98.60p 97.00p 97.50p 126909
24/01/2022 97.00p 99.00p 97.00p 97.40p 98987
21/01/2022 97.00p 99.73p 97.00p 98.20p 241988
20/01/2022 97.40p 100.00p 97.00p 98.50p 56796
19/01/2022 97.40p 99.60p 97.40p 97.40p 96735
18/01/2022 98.00p 99.80p 97.21p 97.70p 82141
17/01/2022 98.00p 98.80p 97.00p 97.90p 181838
14/01/2022 98.60p 98.60p 97.60p 97.60p 78958
13/01/2022 98.40p 98.60p 97.20p 97.40p 31575
12/01/2022 97.20p 99.80p 97.00p 98.50p 43645
10/01/2022 97.20p 98.80p 97.00p 97.00p 55291
07/01/2022 98.40p 99.00p 98.20p 98.70p 38855
06/01/2022 99.00p 99.80p 98.00p 99.00p 63924
05/01/2022 99.00p 99.80p 98.20p 99.00p 19868
04/01/2022 100.00p 99.00p 99.00p 99.00p 12267
03/01/2022 100.00p 102.00p 99.50p 99.50p 193401
31/12/2021 100.00p 102.00p 99.50p 99.50p 94236
30/12/2021 99.20p 99.80p 99.00p 99.50p 54563
29/12/2021 99.00p 99.75p 99.33p 99.50p 38560
28/12/2021 99.00p 99.50p 98.20p 99.50p 139057
27/12/2021 99.00p 99.50p 98.20p 99.50p 139057
24/12/2021 99.00p 99.50p 98.20p 99.50p 139057
23/12/2021 99.60p 99.60p 99.00p 99.50p 96108
22/12/2021 99.00p 99.75p 98.93p 99.50p 129801
21/12/2021 99.60p 99.80p 99.00p 99.40p 100311
20/12/2021 98.80p 99.60p 97.20p 99.00p 517171
17/12/2021 97.40p 98.65p 97.40p 97.40p 609217
16/12/2021 98.60p 100.00p 98.40p 99.20p 230584
15/12/2021 98.40p 98.75p 98.00p 98.50p 76301
14/12/2021 98.60p 100.00p 98.40p 98.80p 542548
13/12/2021 99.80p 100.00p 98.40p 98.40p 75656
10/12/2021 98.60p 99.60p 98.40p 98.70p 13272
09/12/2021 98.60p 98.75p 97.20p 97.20p 212527
08/12/2021 99.00p 100.00p 98.20p 98.40p 224061
07/12/2021 98.20p 98.80p 98.00p 98.60p 143762
06/12/2021 99.00p 99.00p 97.20p 99.00p 60906
03/12/2021 97.40p 98.80p 97.50p 98.00p 159920
02/12/2021 97.40p 99.00p 97.25p 98.00p 88878
01/12/2021 97.40p 99.00p 97.34p 97.90p 94509
30/11/2021 97.00p 98.30p 97.00p 97.00p 33030
29/11/2021 99.00p 99.00p 96.78p 99.00p 94442
26/11/2021 96.40p 99.00p 96.20p 99.00p 236902
25/11/2021 97.60p 99.80p 97.40p 98.20p 195456
24/11/2021 98.00p 100.00p 97.95p 98.90p 70979
23/11/2021 98.00p 99.80p 97.85p 98.90p 87993
22/11/2021 98.00p 99.20p 97.26p 98.30p 762768
19/11/2021 97.80p 98.47p 97.55p 98.30p 21868
18/11/2021 97.80p 99.80p 97.55p 98.50p 112637
17/11/2021 97.80p 99.80p 97.20p 97.80p 80775
16/11/2021 98.60p 99.80p 97.40p 97.90p 80544
15/11/2021 97.80p 99.60p 97.20p 98.80p 110113
12/11/2021 97.80p 100.00p 98.00p 99.00p 244955
11/11/2021 97.80p 100.00p 97.20p 98.00p 58014
10/11/2021 97.80p 98.71p 98.16p 98.50p 70535
09/11/2021 97.80p 100.00p 97.80p 99.10p 276601
08/11/2021 100.00p 100.00p 98.26p 98.80p 747256
05/11/2021 99.00p 100.00p 98.00p 98.00p 573274
04/11/2021 99.00p 99.90p 98.31p 99.40p 648214
03/11/2021 98.20p 99.53p 98.00p 98.20p 194647

*Close Price adjusted for both dividends and splits