M&G (MNG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M&G

Date Open High Low Close* Volume
12/03/2024 231.90p 233.90p 230.45p 232.90p 10037071
11/03/2024 228.80p 230.70p 228.30p 230.20p 7929848
08/03/2024 231.70p 231.80p 228.10p 230.70p 2936485
07/03/2024 229.10p 233.92p 229.05p 231.60p 8009465
06/03/2024 229.00p 230.10p 227.80p 229.60p 2861459
05/03/2024 227.30p 228.50p 226.30p 228.50p 3126338
04/03/2024 225.70p 227.46p 224.60p 227.10p 5423246
01/03/2024 227.20p 227.70p 224.50p 226.60p 2482419
29/02/2024 224.40p 226.30p 222.60p 224.70p 7556506
28/02/2024 222.00p 223.90p 221.30p 222.90p 2688003
27/02/2024 225.20p 225.60p 220.70p 221.50p 2438499
26/02/2024 224.60p 227.25p 224.50p 224.60p 3144501
23/02/2024 225.50p 227.30p 221.80p 224.60p 5562565
22/02/2024 225.70p 227.90p 224.50p 226.40p 3138671
21/02/2024 224.90p 226.00p 223.80p 225.40p 6785759
20/02/2024 224.30p 225.30p 222.60p 225.30p 2862100
19/02/2024 224.10p 225.10p 222.75p 224.30p 1248320
16/02/2024 224.30p 225.70p 222.80p 224.30p 3719472
15/02/2024 221.80p 223.90p 219.20p 223.00p 3143022
14/02/2024 217.10p 220.20p 216.90p 219.70p 4207890
13/02/2024 220.00p 220.20p 215.40p 216.60p 2907725
12/02/2024 219.30p 221.40p 217.40p 221.30p 3410542
09/02/2024 219.40p 222.60p 217.80p 218.90p 5235755
08/02/2024 219.90p 222.40p 218.80p 219.70p 2182510
07/02/2024 220.90p 222.00p 219.40p 220.10p 4608775
06/02/2024 221.00p 222.83p 217.90p 220.60p 10695104
05/02/2024 219.90p 222.20p 218.80p 218.80p 8167436
02/02/2024 221.50p 222.40p 219.89p 220.60p 2505394
01/02/2024 222.00p 223.70p 219.40p 219.40p 4202088
31/01/2024 231.00p 232.40p 223.20p 224.10p 5924578
30/01/2024 224.60p 229.70p 224.60p 229.70p 4739000
29/01/2024 227.40p 227.74p 225.00p 226.00p 3045301
26/01/2024 225.80p 227.20p 224.60p 226.80p 3115624
25/01/2024 223.50p 225.80p 223.00p 225.60p 2716364
24/01/2024 222.00p 224.60p 221.80p 224.60p 2846662
23/01/2024 223.30p 224.60p 220.80p 221.40p 5041391
22/01/2024 218.80p 222.92p 218.65p 222.40p 3239797
19/01/2024 220.10p 221.00p 217.70p 218.40p 5394573
18/01/2024 216.90p 219.04p 215.80p 218.20p 5998655
17/01/2024 215.40p 218.20p 213.40p 217.40p 4414238
16/01/2024 223.00p 224.10p 219.90p 220.70p 3244916
15/01/2024 222.50p 223.60p 220.90p 222.50p 2908996
12/01/2024 223.10p 223.10p 220.30p 222.50p 2348219
11/01/2024 224.00p 225.90p 219.00p 219.90p 5859133
10/01/2024 226.60p 227.40p 224.05p 224.50p 2578237
09/01/2024 228.20p 228.20p 225.20p 226.30p 2400836
08/01/2024 224.90p 227.50p 223.82p 227.40p 3394423
05/01/2024 220.20p 225.20p 220.20p 225.00p 3171369
04/01/2024 220.60p 224.93p 220.60p 224.60p 8643185
03/01/2024 223.90p 225.50p 220.00p 221.60p 5083654
02/01/2024 223.00p 225.30p 222.64p 224.20p 3438673
29/12/2023 224.50p 225.80p 222.40p 222.40p 1434262
28/12/2023 225.60p 226.50p 223.70p 224.70p 1812924
27/12/2023 224.50p 226.80p 222.30p 225.10p 2364019
22/12/2023 221.10p 223.70p 221.10p 223.70p 1362528
21/12/2023 221.60p 223.70p 220.00p 221.70p 3230716
20/12/2023 221.00p 223.30p 219.60p 222.50p 4355436
19/12/2023 219.20p 220.30p 217.90p 219.40p 3153124
18/12/2023 218.50p 221.00p 217.20p 218.90p 3408280
15/12/2023 219.10p 221.30p 217.70p 219.40p 13218344
14/12/2023 219.80p 221.60p 216.50p 218.80p 10937707
13/12/2023 217.50p 218.90p 216.60p 216.60p 4615171
12/12/2023 216.50p 218.06p 215.60p 216.70p 4846468
11/12/2023 213.20p 216.40p 211.20p 215.60p 4588909
08/12/2023 211.80p 213.55p 210.40p 212.90p 3435864
07/12/2023 211.00p 212.60p 207.50p 211.30p 3459020
06/12/2023 208.90p 213.00p 197.35p 211.30p 13322402
05/12/2023 205.60p 209.30p 204.50p 207.30p 3610434
04/12/2023 210.10p 212.50p 207.00p 208.00p 5691663
01/12/2023 210.60p 212.20p 208.80p 211.20p 2521762
30/11/2023 211.00p 212.84p 208.70p 209.20p 7720311
29/11/2023 207.50p 210.60p 205.50p 210.40p 5205968
28/11/2023 206.10p 206.60p 203.85p 204.80p 4867432
27/11/2023 203.60p 205.20p 202.90p 204.50p 2265228
24/11/2023 203.00p 204.30p 202.30p 204.00p 2408476
23/11/2023 203.20p 203.50p 202.20p 203.10p 1671853
22/11/2023 204.40p 205.70p 203.04p 203.20p 6735505
21/11/2023 205.80p 207.80p 202.80p 203.60p 2274108
20/11/2023 205.20p 207.03p 203.70p 206.00p 2413823
17/11/2023 204.50p 205.70p 203.70p 205.20p 6026395
16/11/2023 204.10p 205.90p 202.50p 203.20p 3450134
15/11/2023 203.50p 207.80p 203.50p 204.40p 7314464
14/11/2023 204.80p 206.10p 201.70p 202.80p 6209444
13/11/2023 206.70p 207.60p 205.50p 207.60p 5721720
10/11/2023 204.60p 205.20p 202.30p 203.60p 2231460
09/11/2023 204.40p 205.90p 202.70p 205.90p 7821768
08/11/2023 203.50p 204.73p 200.70p 204.20p 3306244
07/11/2023 204.20p 205.40p 203.36p 203.70p 5206973
06/11/2023 202.10p 206.00p 202.04p 204.60p 5925509
03/11/2023 204.90p 206.00p 201.70p 202.60p 6422120
02/11/2023 200.50p 204.28p 200.20p 204.20p 5368081
01/11/2023 198.60p 200.40p 197.63p 198.45p 10865814
31/10/2023 197.10p 201.70p 196.75p 198.20p 5826758
30/10/2023 193.75p 198.05p 193.60p 197.00p 7578066
27/10/2023 195.85p 198.60p 192.55p 192.80p 5507690
26/10/2023 192.40p 196.65p 191.30p 195.70p 7178537
25/10/2023 193.20p 193.45p 190.61p 192.30p 5679744
24/10/2023 195.00p 195.60p 191.80p 193.55p 8860944
23/10/2023 193.55p 195.55p 191.90p 195.10p 2275846
20/10/2023 198.75p 199.05p 193.20p 193.20p 4962050
19/10/2023 199.80p 200.13p 197.55p 198.45p 3292490
18/10/2023 200.80p 202.70p 198.10p 199.80p 8960711
17/10/2023 198.45p 200.00p 196.10p 198.30p 8356064
16/10/2023 199.15p 200.10p 196.10p 198.80p 1981928
13/10/2023 201.90p 202.76p 196.40p 196.40p 4338106
12/10/2023 202.70p 203.30p 200.47p 201.40p 3569176
11/10/2023 197.55p 202.40p 197.43p 201.10p 7581611
10/10/2023 195.00p 198.45p 195.00p 197.85p 5741316
09/10/2023 193.45p 194.95p 191.50p 193.55p 2944376
06/10/2023 192.00p 195.45p 192.00p 194.80p 4133465
05/10/2023 191.40p 193.10p 190.30p 191.55p 3050038
04/10/2023 190.60p 194.45p 188.85p 190.45p 6726007
03/10/2023 193.55p 195.85p 192.50p 193.05p 3688506
02/10/2023 198.50p 199.45p 193.95p 194.55p 6356848
29/09/2023 198.50p 201.10p 196.55p 197.30p 8458805
28/09/2023 199.45p 203.42p 192.60p 196.50p 6356084
27/09/2023 207.20p 208.40p 202.35p 203.00p 6337568
26/09/2023 203.80p 208.40p 200.60p 207.10p 5666524
25/09/2023 204.10p 205.60p 202.20p 204.30p 4244756
22/09/2023 200.70p 203.02p 200.10p 202.80p 5511416
21/09/2023 200.00p 204.50p 200.00p 201.30p 5627272
20/09/2023 204.00p 208.50p 201.56p 202.70p 6939572
19/09/2023 198.45p 202.00p 198.45p 199.40p 3385345
18/09/2023 202.80p 203.30p 198.00p 198.50p 2876542
15/09/2023 205.40p 207.00p 201.50p 203.40p 11304658
14/09/2023 200.00p 205.39p 199.20p 203.90p 5044941
13/09/2023 198.65p 202.60p 198.65p 202.20p 3425592
12/09/2023 200.30p 201.30p 197.90p 199.50p 3187381
11/09/2023 193.65p 198.25p 193.65p 198.25p 3857866
08/09/2023 192.70p 194.72p 192.25p 193.60p 3843489
07/09/2023 188.65p 205.00p 188.65p 193.80p 9842940
06/09/2023 189.45p 191.75p 189.15p 191.75p 3521301
05/09/2023 188.45p 192.77p 188.00p 191.00p 3012507
04/09/2023 191.50p 192.80p 189.94p 190.35p 2971694
01/09/2023 191.15p 192.08p 190.29p 190.85p 5650710
31/08/2023 191.15p 191.45p 190.01p 191.00p 10018211
30/08/2023 191.70p 191.85p 189.35p 189.85p 2180701
29/08/2023 189.10p 190.40p 186.45p 189.90p 5155594
25/08/2023 186.00p 187.85p 184.65p 185.00p 2124080
24/08/2023 187.55p 188.90p 185.89p 186.20p 2050643
23/08/2023 184.00p 187.15p 183.70p 185.70p 4022842
22/08/2023 183.85p 185.85p 183.40p 183.55p 6443866
21/08/2023 185.35p 185.60p 183.10p 183.65p 2971055
18/08/2023 187.50p 187.80p 182.85p 185.10p 4159590
17/08/2023 188.00p 189.10p 186.35p 187.05p 3179052
16/08/2023 188.00p 190.55p 187.50p 188.45p 2997437
15/08/2023 193.95p 194.40p 188.25p 188.40p 4645702
14/08/2023 195.10p 196.20p 193.05p 194.50p 4365350
11/08/2023 197.60p 198.55p 195.00p 195.60p 2087188
10/08/2023 197.10p 198.55p 196.00p 198.15p 5125472
09/08/2023 199.00p 199.00p 195.55p 196.05p 5952264
08/08/2023 197.40p 198.55p 195.60p 196.15p 5502101
07/08/2023 196.90p 199.50p 196.40p 198.20p 2008548
04/08/2023 194.55p 198.60p 193.00p 198.10p 2769879
03/08/2023 191.75p 194.05p 189.95p 194.05p 3506486
02/08/2023 194.05p 196.60p 191.80p 192.60p 3839213
01/08/2023 200.40p 200.76p 195.70p 196.45p 6267543
31/07/2023 200.50p 202.10p 199.11p 200.60p 3475508
28/07/2023 202.60p 203.30p 200.50p 201.70p 10198562
27/07/2023 205.50p 206.80p 201.30p 202.30p 3570994
26/07/2023 201.80p 205.10p 201.30p 204.50p 5161575
25/07/2023 201.60p 202.90p 200.90p 201.40p 2116312
24/07/2023 200.60p 204.20p 200.40p 201.40p 2575230
21/07/2023 205.10p 205.80p 201.70p 201.90p 3217004
20/07/2023 202.00p 206.00p 200.30p 204.90p 5964094
19/07/2023 193.50p 199.80p 192.75p 199.35p 6979402
18/07/2023 189.15p 191.40p 188.30p 191.40p 4400431
17/07/2023 191.20p 192.55p 188.65p 188.85p 4852000
14/07/2023 193.00p 193.85p 191.55p 191.75p 3203989
13/07/2023 190.60p 194.55p 189.45p 194.00p 5636149
12/07/2023 185.50p 191.20p 184.70p 190.35p 5162260
11/07/2023 185.90p 186.35p 182.95p 186.35p 3791042
10/07/2023 184.25p 185.90p 183.70p 185.70p 3285580
07/07/2023 182.05p 185.14p 182.00p 184.45p 6922411
06/07/2023 185.70p 186.20p 181.55p 183.05p 4474153
05/07/2023 193.15p 193.15p 187.75p 187.90p 4484978
04/07/2023 194.40p 194.75p 193.20p 193.55p 1463797
03/07/2023 193.60p 194.70p 191.95p 194.00p 3279267
30/06/2023 192.35p 194.85p 191.07p 191.40p 4330943
29/06/2023 192.85p 193.25p 190.45p 190.65p 3302787
28/06/2023 192.00p 194.75p 191.40p 193.15p 3298452
27/06/2023 190.35p 192.10p 189.40p 190.95p 4145865
26/06/2023 189.25p 190.00p 187.25p 189.55p 3655117
23/06/2023 190.75p 192.15p 189.00p 189.75p 3030185
22/06/2023 191.75p 193.45p 189.95p 191.70p 4193054
21/06/2023 194.10p 196.77p 192.85p 194.25p 2879292
20/06/2023 195.85p 196.45p 194.05p 195.10p 3243593
19/06/2023 196.35p 199.20p 195.92p 196.65p 3034720
16/06/2023 200.50p 202.30p 197.25p 197.25p 12531478
15/06/2023 201.00p 203.27p 199.20p 200.70p 4053522
14/06/2023 201.80p 204.05p 200.90p 202.10p 3242334
13/06/2023 202.60p 204.00p 200.40p 202.30p 6388658
12/06/2023 204.50p 204.50p 198.00p 201.30p 3037388
09/06/2023 202.00p 203.80p 200.90p 201.70p 6242288
08/06/2023 206.00p 206.90p 199.70p 201.20p 5920308
07/06/2023 203.40p 204.60p 202.30p 204.00p 4171054
06/06/2023 201.50p 204.60p 200.94p 203.40p 3964560
05/06/2023 206.00p 208.60p 200.86p 201.80p 4619075
02/06/2023 200.00p 204.90p 199.30p 204.00p 4509117
01/06/2023 198.20p 200.30p 197.25p 198.80p 7971834

*Close Price adjusted for both dividends and splits