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
15/08/2023 89.00p 91.80p 89.00p 89.00p 197558
14/08/2023 89.20p 91.80p 89.00p 90.50p 56585
11/08/2023 89.00p 91.97p 89.47p 90.50p 90997
10/08/2023 89.00p 92.00p 87.20p 90.00p 118747
09/08/2023 92.00p 92.00p 87.00p 90.50p 104101
08/08/2023 92.00p 92.00p 89.00p 89.00p 27173
07/08/2023 88.80p 92.80p 88.40p 90.50p 60378
04/08/2023 88.80p 92.00p 88.80p 92.00p 324010
03/08/2023 88.80p 91.00p 86.96p 89.90p 214335
02/08/2023 91.40p 91.80p 90.60p 91.00p 106289
01/08/2023 91.60p 91.98p 90.40p 91.60p 72491
31/07/2023 91.00p 93.00p 90.00p 91.40p 57718
28/07/2023 90.40p 91.50p 89.60p 91.20p 205723
27/07/2023 90.00p 91.00p 89.60p 90.60p 356300
26/07/2023 90.00p 90.00p 89.00p 89.80p 100506
25/07/2023 90.00p 90.00p 89.00p 90.00p 145472
24/07/2023 89.80p 89.90p 88.00p 89.00p 131315
21/07/2023 89.60p 90.00p 89.60p 89.60p 80447
20/07/2023 89.40p 90.30p 89.40p 90.30p 113632
19/07/2023 88.80p 90.00p 88.80p 89.90p 64734
18/07/2023 87.60p 89.50p 87.06p 88.00p 152910
17/07/2023 85.00p 88.00p 85.00p 86.40p 144451
14/07/2023 85.40p 87.00p 85.00p 85.00p 130807
13/07/2023 87.60p 87.80p 85.40p 86.30p 134415
12/07/2023 85.60p 88.40p 85.60p 85.60p 52032
11/07/2023 88.60p 90.00p 86.02p 86.90p 49808
10/07/2023 90.00p 90.00p 88.00p 90.00p 49588
07/07/2023 89.00p 89.80p 88.00p 88.00p 369581
06/07/2023 89.00p 90.80p 88.25p 89.70p 150589
05/07/2023 90.40p 90.80p 89.00p 90.40p 38164
04/07/2023 91.00p 90.00p 89.02p 89.90p 52277
03/07/2023 91.00p 91.00p 89.00p 91.00p 146792
30/06/2023 89.00p 91.00p 89.00p 89.00p 103989
29/06/2023 88.00p 91.00p 89.40p 90.10p 309395
28/06/2023 88.00p 90.80p 87.00p 89.40p 609458
27/06/2023 88.60p 91.80p 83.58p 87.60p 125475
26/06/2023 89.00p 92.80p 87.00p 91.00p 172124
23/06/2023 92.00p 91.00p 88.00p 90.90p 93976
22/06/2023 92.00p 92.80p 90.90p 90.90p 19147
21/06/2023 92.00p 93.00p 89.00p 92.00p 40794
20/06/2023 89.00p 92.80p 88.80p 90.00p 327651
19/06/2023 93.00p 93.00p 89.00p 93.00p 81367
16/06/2023 88.80p 92.80p 88.80p 88.80p 98722
15/06/2023 92.80p 92.80p 91.60p 91.60p 137967
14/06/2023 92.80p 92.80p 90.40p 91.60p 824222
13/06/2023 90.40p 93.00p 90.40p 91.60p 55643
12/06/2023 91.00p 92.80p 90.40p 91.60p 90439
09/06/2023 92.00p 92.80p 90.40p 91.60p 85121
08/06/2023 92.00p 92.00p 90.42p 91.60p 79790
07/06/2023 92.00p 92.80p 90.40p 91.30p 76786
06/06/2023 91.80p 92.80p 90.00p 91.90p 119657
05/06/2023 90.00p 92.00p 90.00p 90.00p 47125
02/06/2023 90.60p 92.10p 90.00p 90.90p 41048
01/06/2023 90.60p 91.90p 88.00p 90.60p 136017
31/05/2023 90.60p 91.70p 90.60p 90.60p 24144
30/05/2023 91.80p 91.80p 90.40p 91.00p 133580
26/05/2023 90.00p 92.80p 89.00p 90.00p 59801
25/05/2023 91.00p 92.80p 88.00p 90.90p 170678
24/05/2023 91.00p 92.80p 90.35p 92.80p 155745
23/05/2023 91.20p 91.20p 87.00p 89.60p 64249
22/05/2023 90.00p 94.20p 89.53p 91.40p 362558
19/05/2023 91.40p 94.20p 89.40p 91.40p 85178
18/05/2023 90.00p 94.20p 89.40p 90.00p 30093
17/05/2023 92.00p 93.00p 90.00p 91.60p 80896
16/05/2023 92.00p 92.80p 90.00p 91.00p 208626
15/05/2023 94.20p 94.20p 90.00p 92.20p 242092
12/05/2023 96.80p 96.80p 91.00p 92.00p 200661
11/05/2023 93.00p 96.80p 92.00p 94.40p 42107
10/05/2023 93.00p 97.40p 90.80p 94.40p 126112
09/05/2023 94.40p 98.00p 93.40p 94.00p 72378
05/05/2023 94.00p 95.90p 93.00p 95.90p 194507
04/05/2023 97.00p 97.80p 93.00p 97.00p 113451
03/05/2023 95.00p 97.80p 93.00p 95.40p 50577
02/05/2023 95.00p 97.80p 93.00p 95.40p 139040
28/04/2023 98.00p 98.00p 93.25p 98.00p 102890
27/04/2023 96.00p 97.80p 93.00p 95.40p 38260
26/04/2023 96.00p 98.00p 93.00p 95.40p 31907
25/04/2023 95.80p 96.80p 92.90p 95.40p 127186
24/04/2023 94.60p 97.00p 92.20p 93.00p 29336
21/04/2023 92.20p 96.80p 92.20p 93.00p 94475
20/04/2023 92.20p 96.80p 92.20p 94.50p 56731
19/04/2023 94.20p 95.80p 94.00p 94.00p 101424
18/04/2023 94.00p 97.00p 93.00p 94.00p 31550
17/04/2023 97.00p 97.00p 93.90p 95.40p 75345
14/04/2023 95.80p 96.80p 93.80p 95.30p 163075
13/04/2023 95.20p 97.00p 93.40p 95.60p 228759
12/04/2023 94.00p 96.80p 92.20p 93.40p 160730
11/04/2023 92.20p 95.00p 92.00p 93.00p 92011
06/04/2023 93.00p 94.80p 90.20p 92.20p 272233
05/04/2023 92.00p 92.40p 90.56p 91.40p 16354
04/04/2023 92.00p 94.80p 90.00p 91.90p 184078
03/04/2023 92.00p 92.90p 88.40p 92.90p 113698
31/03/2023 89.80p 92.00p 87.40p 91.00p 198038
30/03/2023 92.20p 90.80p 86.00p 88.60p 129796
29/03/2023 92.20p 95.80p 86.24p 88.90p 201012
28/03/2023 93.00p 96.60p 92.60p 94.50p 95206
27/03/2023 92.60p 94.41p 92.60p 92.60p 148042
24/03/2023 94.20p 94.80p 92.60p 94.60p 105270
23/03/2023 94.00p 97.00p 94.00p 97.00p 35406
22/03/2023 97.80p 96.80p 94.00p 95.40p 86726
21/03/2023 97.80p 97.80p 94.00p 94.00p 14295
20/03/2023 94.20p 96.10p 94.09p 95.40p 40750
17/03/2023 94.20p 98.00p 93.67p 94.00p 109118
16/03/2023 94.00p 97.80p 94.00p 94.00p 26378
15/03/2023 96.80p 98.40p 93.80p 95.70p 91769
14/03/2023 94.00p 96.50p 94.00p 95.90p 82276
13/03/2023 94.00p 97.80p 94.00p 95.90p 133703
10/03/2023 94.00p 97.80p 94.00p 94.00p 45109
09/03/2023 94.20p 97.80p 93.93p 95.90p 44728
08/03/2023 96.80p 98.60p 94.00p 96.00p 86999
07/03/2023 95.00p 96.38p 94.00p 95.40p 42031
06/03/2023 92.40p 94.80p 92.20p 93.60p 68737
03/03/2023 94.60p 94.60p 91.00p 94.60p 418979
02/03/2023 91.20p 94.60p 91.20p 92.80p 26498
01/03/2023 94.80p 95.80p 92.00p 94.00p 207472
28/02/2023 96.00p 95.80p 92.20p 93.90p 148547
27/02/2023 96.00p 95.68p 94.00p 94.00p 2868
24/02/2023 96.00p 96.00p 93.00p 96.00p 93795
23/02/2023 93.20p 95.80p 94.40p 94.40p 47748
22/02/2023 93.20p 95.80p 93.00p 94.40p 27400
21/02/2023 93.20p 97.06p 93.00p 93.00p 133311
20/02/2023 96.00p 96.00p 93.20p 94.60p 32746
17/02/2023 96.00p 96.00p 92.20p 94.60p 118336
16/02/2023 95.00p 96.00p 92.20p 94.10p 49993
15/02/2023 92.00p 94.66p 92.00p 92.00p 37910
14/02/2023 93.00p 94.89p 92.77p 93.90p 76817
13/02/2023 93.00p 94.86p 91.86p 93.60p 89653
10/02/2023 93.00p 94.86p 92.20p 93.50p 28762
09/02/2023 93.00p 96.10p 91.20p 93.60p 200678
08/02/2023 93.20p 94.80p 91.50p 92.90p 48583
07/02/2023 92.00p 94.80p 92.20p 94.20p 100818
06/02/2023 92.00p 94.80p 90.80p 91.40p 54943
03/02/2023 95.00p 95.00p 92.25p 93.40p 290019
02/02/2023 93.00p 95.00p 93.00p 94.10p 81083
01/02/2023 97.00p 97.80p 94.60p 97.00p 200320
31/01/2023 96.00p 97.80p 95.80p 96.00p 101652
30/01/2023 96.60p 98.00p 96.00p 98.00p 50500
27/01/2023 95.80p 98.00p 95.80p 96.90p 88906
26/01/2023 97.80p 98.00p 96.45p 98.00p 121366
25/01/2023 94.40p 98.00p 94.20p 96.10p 34028
24/01/2023 94.20p 97.80p 94.20p 96.00p 30399
23/01/2023 97.00p 98.00p 93.20p 96.10p 204369
20/01/2023 97.00p 97.00p 94.20p 97.00p 82844
19/01/2023 95.60p 97.00p 93.65p 94.40p 110504
18/01/2023 93.40p 96.80p 93.40p 94.60p 92176
17/01/2023 96.80p 96.80p 93.20p 94.80p 151557
16/01/2023 95.20p 96.80p 93.20p 95.00p 25522
13/01/2023 95.20p 96.80p 95.00p 95.00p 46811
12/01/2023 93.60p 96.80p 93.20p 95.00p 165554
11/01/2023 93.60p 96.80p 93.60p 95.20p 168568
10/01/2023 96.40p 96.40p 93.20p 94.80p 88651
09/01/2023 94.20p 96.80p 93.65p 95.00p 64641
06/01/2023 94.20p 96.80p 93.39p 95.00p 151859
05/01/2023 95.80p 98.00p 93.40p 94.20p 219687
04/01/2023 95.40p 96.00p 93.00p 94.20p 343963
03/01/2023 94.80p 95.36p 90.80p 95.00p 132841
30/12/2022 93.60p 95.00p 92.10p 92.10p 29654
29/12/2022 93.60p 95.00p 90.40p 92.50p 28891
28/12/2022 94.80p 95.00p 90.20p 92.30p 68112
23/12/2022 90.60p 93.60p 92.00p 92.00p 18779
22/12/2022 90.60p 95.00p 90.60p 93.80p 235921
21/12/2022 91.20p 94.00p 90.80p 92.30p 44124
20/12/2022 91.40p 94.80p 91.24p 94.80p 69586
19/12/2022 92.00p 93.75p 91.58p 91.70p 83937
16/12/2022 90.40p 95.00p 90.40p 92.00p 132863
15/12/2022 92.60p 95.00p 90.40p 92.20p 15365
14/12/2022 92.60p 94.49p 91.82p 93.60p 51958
13/12/2022 92.60p 94.95p 90.40p 92.70p 83497
12/12/2022 92.60p 95.00p 91.16p 93.60p 22447
09/12/2022 95.00p 94.49p 91.49p 92.70p 34114
08/12/2022 95.00p 95.00p 90.40p 92.70p 10092
07/12/2022 95.00p 95.00p 90.40p 92.70p 46638
06/12/2022 95.00p 94.44p 91.23p 92.20p 37341
05/12/2022 95.00p 95.00p 90.40p 92.70p 284300
02/12/2022 91.60p 95.00p 90.20p 92.60p 79303
01/12/2022 91.60p 95.00p 91.26p 92.60p 261238
30/11/2022 91.60p 94.00p 88.40p 92.30p 133003
29/11/2022 93.00p 93.00p 88.60p 91.60p 90247
28/11/2022 93.00p 92.96p 89.35p 90.80p 48825
25/11/2022 93.00p 93.00p 88.40p 90.00p 33912
24/11/2022 93.00p 92.95p 89.20p 91.60p 37497
23/11/2022 93.00p 93.00p 89.19p 93.00p 76242
22/11/2022 93.00p 93.00p 88.20p 93.00p 764558
21/11/2022 89.00p 92.90p 87.59p 90.70p 229800
18/11/2022 87.20p 91.89p 87.20p 87.20p 116604
17/11/2022 92.20p 92.20p 90.20p 90.60p 73277
16/11/2022 92.00p 92.00p 87.40p 92.00p 143013
15/11/2022 88.40p 91.80p 88.40p 90.10p 133028
14/11/2022 91.00p 92.00p 87.40p 89.70p 110823
11/11/2022 91.00p 91.00p 88.34p 91.00p 62868
10/11/2022 87.00p 91.00p 86.96p 91.00p 182015
09/11/2022 90.20p 90.76p 87.39p 89.40p 16755
08/11/2022 90.20p 90.80p 88.01p 89.40p 94806
07/11/2022 90.20p 90.80p 86.00p 89.50p 134263
04/11/2022 90.80p 90.80p 88.00p 90.80p 26224
03/11/2022 88.00p 90.80p 86.00p 88.90p 18790
02/11/2022 88.00p 90.17p 89.40p 89.40p 39806
01/11/2022 88.00p 89.85p 87.42p 88.90p 18160
31/10/2022 88.00p 90.23p 87.42p 88.90p 21903
28/10/2022 88.00p 90.80p 87.00p 89.40p 97254

*Close Price adjusted for both dividends and splits