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
25/01/2021 87.50p 89.00p 85.50p 87.75p 148580
22/01/2021 88.00p 90.00p 87.00p 88.00p 160404
21/01/2021 88.00p 89.50p 87.00p 89.00p 372980
20/01/2021 89.00p 91.50p 88.00p 89.00p 160140
19/01/2021 90.00p 91.50p 88.83p 89.25p 77764
18/01/2021 90.00p 92.00p 89.00p 89.75p 265828
15/01/2021 89.50p 91.00p 89.50p 89.75p 130100
14/01/2021 89.50p 90.50p 89.53p 90.50p 531917
13/01/2021 89.50p 91.78p 89.50p 90.50p 115052
12/01/2021 91.00p 93.00p 89.50p 89.50p 108504
11/01/2021 90.00p 92.00p 89.75p 89.75p 217175
08/01/2021 90.00p 92.00p 89.90p 90.00p 223944
07/01/2021 93.50p 93.50p 91.00p 91.00p 72029
06/01/2021 92.00p 94.00p 91.00p 91.75p 57926
05/01/2021 92.00p 94.00p 91.34p 92.50p 41220
04/01/2021 92.00p 94.00p 90.98p 91.00p 138155
31/12/2020 92.00p 93.50p 90.50p 92.00p 36417
30/12/2020 93.50p 92.22p 90.40p 90.75p 54968
29/12/2020 93.50p 93.50p 90.00p 91.00p 65762
28/12/2020 90.00p 93.50p 90.38p 90.75p 77065
24/12/2020 90.00p 93.50p 90.38p 90.75p 77065
23/12/2020 90.00p 94.00p 89.24p 92.00p 379078
22/12/2020 90.50p 92.50p 89.00p 89.00p 117146
21/12/2020 94.00p 94.00p 89.24p 89.50p 52885
18/12/2020 92.50p 93.50p 90.54p 91.00p 153060
17/12/2020 93.50p 95.50p 92.00p 92.00p 67354
16/12/2020 94.50p 96.50p 93.00p 93.75p 79064
15/12/2020 93.00p 95.47p 93.00p 93.00p 89257
14/12/2020 93.50p 96.00p 93.00p 93.00p 21768
11/12/2020 94.00p 97.00p 93.68p 94.75p 67966
10/12/2020 94.00p 97.00p 93.50p 94.25p 64193
09/12/2020 94.00p 98.00p 94.00p 94.00p 57165
08/12/2020 95.00p 97.00p 94.00p 96.00p 72616
07/12/2020 93.50p 96.71p 94.50p 95.00p 106856
04/12/2020 93.50p 96.50p 93.00p 95.50p 43708
03/12/2020 93.00p 94.42p 91.87p 93.50p 107892
02/12/2020 93.00p 94.00p 91.50p 92.00p 88639
01/12/2020 94.00p 94.50p 92.00p 93.00p 137377
30/11/2020 92.00p 94.00p 90.50p 94.00p 95959
27/11/2020 91.50p 96.00p 89.76p 96.00p 131924
26/11/2020 89.50p 90.50p 87.00p 88.50p 71526
25/11/2020 88.00p 89.50p 87.50p 87.50p 68410
24/11/2020 88.00p 90.00p 87.25p 90.00p 313687
23/11/2020 87.00p 89.50p 87.00p 87.75p 359869
20/11/2020 89.50p 91.50p 84.48p 86.25p 267043
19/11/2020 90.50p 92.00p 89.00p 89.00p 106713
18/11/2020 86.50p 91.00p 86.50p 91.00p 176954
17/11/2020 88.50p 90.50p 83.00p 83.00p 995760
16/11/2020 88.50p 90.50p 87.50p 89.00p 284701
13/11/2020 89.50p 90.55p 88.00p 89.00p 145748
12/11/2020 90.50p 90.76p 89.51p 90.00p 40992
10/11/2020 91.00p 92.16p 89.25p 90.00p 103844
09/11/2020 90.50p 92.50p 87.71p 92.50p 66914
06/11/2020 88.00p 90.00p 88.00p 90.00p 31110
05/11/2020 86.50p 89.30p 85.50p 88.00p 109369
04/11/2020 86.50p 90.00p 85.15p 86.75p 108635
03/11/2020 87.50p 90.00p 86.70p 90.00p 103341
02/11/2020 89.00p 90.62p 86.50p 87.00p 170480
30/10/2020 89.50p 93.00p 88.50p 88.75p 252742
29/10/2020 91.50p 91.75p 90.17p 91.75p 4754
28/10/2020 93.50p 95.00p 90.14p 93.50p 107963
27/10/2020 96.00p 96.00p 91.50p 96.00p 103073
26/10/2020 93.00p 93.50p 91.50p 93.00p 46083
23/10/2020 96.00p 96.00p 91.50p 96.00p 66078
22/10/2020 91.50p 93.00p 91.50p 92.25p 62350
21/10/2020 91.50p 93.00p 91.00p 92.25p 808756
20/10/2020 91.50p 92.00p 91.00p 91.00p 69484
19/10/2020 95.50p 95.50p 91.62p 92.50p 2839423
16/10/2020 92.50p 94.00p 91.00p 94.00p 26168
15/10/2020 94.50p 93.46p 92.50p 93.25p 41085
14/10/2020 94.50p 94.50p 92.50p 93.50p 44066
13/10/2020 96.50p 96.50p 92.01p 95.00p 59891
12/10/2020 93.00p 94.50p 92.70p 94.50p 96648
09/10/2020 96.00p 96.00p 91.00p 96.00p 117480
08/10/2020 91.50p 92.25p 91.76p 92.25p 5000
07/10/2020 91.50p 95.00p 90.06p 95.00p 91187
06/10/2020 91.00p 91.85p 90.54p 91.25p 73902
05/10/2020 91.00p 91.87p 90.51p 91.00p 11959
02/10/2020 91.00p 93.50p 91.00p 93.50p 27366
01/10/2020 92.00p 92.97p 91.00p 92.00p 48378
30/09/2020 92.50p 93.59p 92.00p 92.50p 104076
29/09/2020 92.50p 94.50p 92.00p 93.25p 63067
28/09/2020 92.50p 96.00p 92.00p 95.00p 21988
25/09/2020 92.00p 93.50p 92.00p 93.50p 92560
24/09/2020 94.50p 93.75p 92.50p 93.75p 94914
23/09/2020 94.50p 94.49p 93.16p 93.75p 15632
22/09/2020 94.50p 94.75p 92.51p 94.75p 59719
21/09/2020 94.50p 95.70p 93.64p 94.00p 34472
18/09/2020 91.00p 96.00p 91.00p 91.00p 311507
17/09/2020 94.00p 94.78p 91.00p 94.00p 280560
16/09/2020 91.50p 94.83p 91.83p 93.00p 42732
15/09/2020 91.50p 92.50p 92.50p 92.50p 30215
14/09/2020 91.50p 96.00p 91.50p 92.50p 35345
11/09/2020 91.50p 95.14p 91.50p 94.00p 1663
10/09/2020 96.00p 95.73p 92.18p 93.75p 59403
09/09/2020 96.00p 96.00p 93.76p 96.00p 15889
08/09/2020 92.50p 96.00p 92.00p 96.00p 145555
07/09/2020 95.50p 94.20p 93.25p 93.25p 42124
04/09/2020 95.50p 97.20p 94.25p 94.25p 32925
03/09/2020 99.50p 97.20p 96.06p 96.50p 3955
02/09/2020 99.50p 96.77p 96.00p 96.00p 17773
01/09/2020 99.50p 99.50p 96.95p 99.50p 5919
31/08/2020 99.50p 100.00p 95.50p 97.25p 11714
28/08/2020 99.50p 100.00p 95.49p 97.25p 11714
27/08/2020 100.00p 97.03p 95.90p 96.25p 39400
26/08/2020 100.00p 97.04p 95.89p 96.25p 28026
25/08/2020 100.00p 97.38p 96.41p 97.00p 40900
24/08/2020 100.00p 97.06p 95.00p 96.25p 49368
21/08/2020 100.00p 97.09p 95.27p 96.25p 45704
20/08/2020 100.00p 99.00p 95.24p 96.25p 52148
19/08/2020 100.00p 97.30p 95.81p 96.25p 28090
18/08/2020 100.00p 100.00p 95.00p 96.25p 13501
17/08/2020 95.50p 98.78p 96.22p 97.75p 51334
14/08/2020 95.50p 97.75p 96.22p 97.75p 23355
13/08/2020 95.50p 99.50p 94.50p 97.00p 66443
12/08/2020 99.50p 99.50p 96.22p 97.75p 79080
11/08/2020 99.50p 99.50p 95.99p 97.50p 23607
10/08/2020 100.00p 100.00p 95.98p 100.00p 39501
07/08/2020 99.50p 99.50p 95.50p 97.75p 36836
06/08/2020 100.00p 98.50p 95.74p 97.25p 63996
05/08/2020 100.00p 100.00p 95.74p 100.00p 8728293
04/08/2020 100.00p 100.00p 95.70p 100.00p 53721
03/08/2020 100.00p 100.00p 96.00p 100.00p 48065
31/07/2020 97.50p 100.00p 96.00p 96.00p 197909
30/07/2020 97.50p 100.01p 97.00p 97.00p 32852
29/07/2020 102.00p 102.00p 98.04p 102.00p 4204
28/07/2020 102.00p 102.00p 98.26p 99.00p 45539
27/07/2020 98.50p 100.47p 98.00p 98.00p 58534
24/07/2020 98.50p 98.66p 98.00p 98.00p 28971
23/07/2020 102.00p 102.00p 98.16p 102.00p 47713
22/07/2020 101.00p 102.00p 98.51p 102.00p 56259
21/07/2020 98.50p 102.00p 98.50p 100.00p 88635
20/07/2020 101.00p 101.00p 98.20p 99.50p 40130
17/07/2020 98.00p 101.00p 98.00p 100.00p 40611
16/07/2020 102.00p 102.00p 98.36p 102.00p 28388
15/07/2020 102.00p 102.00p 98.36p 102.00p 33543
14/07/2020 103.00p 103.00p 98.00p 102.00p 93868
13/07/2020 102.00p 102.00p 98.72p 102.00p 37773
10/07/2020 103.00p 103.00p 99.50p 103.00p 46467
09/07/2020 103.00p 104.00p 100.01p 103.00p 24679
08/07/2020 103.00p 103.00p 101.01p 103.00p 24769
07/07/2020 101.00p 102.00p 101.00p 101.00p 46397
06/07/2020 103.00p 103.00p 100.00p 101.00p 54242
03/07/2020 101.00p 103.00p 100.00p 103.00p 93000
02/07/2020 102.00p 102.83p 101.29p 102.00p 39494
01/07/2020 103.00p 103.00p 100.00p 100.00p 73094
30/06/2020 103.00p 103.00p 101.12p 102.00p 73107
29/06/2020 101.00p 103.00p 101.00p 103.00p 66804
26/06/2020 104.00p 104.28p 101.00p 101.00p 18364
25/06/2020 104.00p 104.69p 102.00p 102.00p 46104
24/06/2020 104.00p 104.00p 101.95p 104.00p 281615
23/06/2020 103.00p 104.90p 101.00p 104.00p 719351
22/06/2020 103.00p 103.00p 99.64p 103.00p 29446
19/06/2020 102.00p 103.00p 98.50p 103.00p 1658206
18/06/2020 104.00p 104.00p 102.00p 102.00p 42938
17/06/2020 103.00p 103.00p 101.04p 103.00p 88410
16/06/2020 103.00p 103.00p 100.00p 102.00p 64427
15/06/2020 103.00p 102.00p 101.01p 102.00p 862
11/06/2020 103.00p 103.08p 101.00p 103.00p 30186
10/06/2020 104.00p 104.65p 102.00p 103.00p 105998
09/06/2020 104.00p 104.47p 101.53p 104.00p 233418
08/06/2020 101.00p 102.00p 98.88p 100.00p 2620832
05/06/2020 100.00p 100.52p 98.69p 100.00p 146291
04/06/2020 97.50p 100.43p 96.33p 100.00p 28376
03/06/2020 97.50p 102.00p 95.78p 98.50p 36714
02/06/2020 99.00p 101.00p 96.00p 100.00p 232256
01/06/2020 97.50p 100.00p 96.23p 97.00p 27127
29/05/2020 95.50p 99.50p 95.17p 96.00p 75436
28/05/2020 98.50p 100.00p 97.50p 97.50p 67871
27/05/2020 98.00p 101.00p 95.00p 97.50p 160101
26/05/2020 100.00p 100.00p 95.54p 99.75p 239255
25/05/2020 100.00p 101.95p 95.00p 100.00p 109996
22/05/2020 100.00p 101.94p 95.00p 100.00p 109996
21/05/2020 97.00p 100.00p 94.50p 98.00p 76761
20/05/2020 97.50p 100.00p 97.50p 98.00p 80285
19/05/2020 96.50p 98.00p 91.27p 97.50p 545991
18/05/2020 96.00p 96.00p 91.27p 96.00p 18162
15/05/2020 95.00p 95.75p 92.16p 95.75p 63776
14/05/2020 95.00p 95.00p 93.89p 95.00p 74864
13/05/2020 93.50p 97.25p 91.27p 94.00p 70755
12/05/2020 97.50p 97.50p 90.50p 93.50p 227099
11/05/2020 92.00p 95.00p 91.22p 93.00p 43036
08/05/2020 96.00p 96.00p 91.34p 95.50p 32016
07/05/2020 96.00p 96.00p 91.34p 95.50p 32016
06/05/2020 93.50p 96.27p 93.00p 95.75p 73241
05/05/2020 93.50p 96.60p 93.50p 95.75p 27195
04/05/2020 92.00p 95.50p 92.00p 93.50p 12999
01/05/2020 94.50p 97.60p 93.62p 96.75p 62964
30/04/2020 94.50p 96.00p 92.50p 96.00p 24845
29/04/2020 94.50p 96.00p 93.54p 96.00p 30735
28/04/2020 94.50p 96.00p 92.88p 93.00p 479025
27/04/2020 94.50p 96.40p 93.25p 94.25p 25273
24/04/2020 94.00p 97.12p 94.00p 94.50p 569148
23/04/2020 94.00p 97.29p 93.77p 96.50p 31588
22/04/2020 94.00p 97.84p 94.00p 96.00p 54688
21/04/2020 93.50p 99.12p 93.00p 95.25p 29950
20/04/2020 96.00p 97.50p 95.50p 95.50p 10411
17/04/2020 96.00p 99.45p 96.00p 96.00p 200565
16/04/2020 93.50p 98.74p 95.32p 96.25p 98842
15/04/2020 93.50p 97.84p 93.50p 96.00p 57126

*Close Price adjusted for both dividends and splits