M&G (MNG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/11/2021 200.10p 204.90p 199.80p 203.70p 4495778
29/10/2021 197.80p 200.20p 196.55p 199.80p 6522234
28/10/2021 199.50p 200.80p 197.10p 198.60p 5250158
27/10/2021 199.35p 201.00p 198.71p 200.00p 5922468
26/10/2021 196.90p 200.50p 196.55p 200.10p 7671172
25/10/2021 199.20p 199.20p 196.40p 196.65p 6026724
22/10/2021 199.60p 199.88p 197.15p 198.35p 3198113
21/10/2021 196.55p 198.95p 196.52p 198.95p 7714391
20/10/2021 196.90p 198.75p 196.40p 198.00p 4387231
19/10/2021 198.75p 198.75p 196.75p 197.30p 6804741
18/10/2021 199.85p 199.98p 197.65p 197.85p 4708742
15/10/2021 201.60p 201.60p 199.25p 199.25p 8933222
14/10/2021 199.80p 200.70p 198.75p 200.20p 5941714
13/10/2021 198.50p 200.10p 197.50p 198.00p 4847896
12/10/2021 198.10p 199.45p 196.75p 198.95p 7778794
11/10/2021 199.80p 200.70p 198.75p 200.50p 4467195
08/10/2021 200.50p 200.50p 198.25p 200.10p 4107149
07/10/2021 198.60p 201.90p 198.10p 199.55p 5244065
06/10/2021 198.05p 199.00p 195.85p 197.50p 7168432
05/10/2021 200.80p 201.10p 198.39p 199.95p 3378120
04/10/2021 199.35p 201.90p 198.05p 199.50p 4649710
01/10/2021 201.30p 202.20p 199.10p 200.80p 5770921
30/09/2021 203.50p 205.70p 202.20p 203.60p 5123775
29/09/2021 202.50p 204.70p 201.30p 203.80p 7460368
28/09/2021 207.40p 207.90p 202.70p 203.20p 24592638
27/09/2021 207.50p 208.10p 204.60p 207.20p 10257431
24/09/2021 203.50p 205.10p 201.40p 205.00p 21447056
23/09/2021 206.00p 211.10p 204.20p 204.20p 3410811
22/09/2021 201.70p 205.70p 201.50p 204.30p 5756150
21/09/2021 200.40p 203.01p 199.85p 200.10p 3111217
20/09/2021 198.45p 200.40p 197.10p 199.40p 7881898
17/09/2021 206.50p 207.00p 201.40p 202.20p 13493162
16/09/2021 204.10p 206.30p 202.60p 204.80p 5779452
15/09/2021 203.30p 206.10p 203.01p 204.60p 11680037
14/09/2021 209.40p 210.40p 203.20p 203.50p 6196830
13/09/2021 202.90p 205.69p 202.80p 204.70p 3893648
10/09/2021 203.10p 203.30p 200.70p 201.80p 4349197
09/09/2021 197.40p 202.00p 196.15p 201.90p 5141225
08/09/2021 200.90p 201.70p 196.08p 199.05p 7378852
07/09/2021 204.10p 205.30p 201.50p 201.70p 5145595
06/09/2021 203.50p 205.32p 202.70p 203.60p 4754575
03/09/2021 205.80p 206.60p 202.40p 202.40p 5606564
02/09/2021 207.90p 208.50p 204.90p 205.70p 4375691
01/09/2021 208.10p 210.20p 207.50p 208.40p 5571539
31/08/2021 207.70p 209.70p 205.90p 206.00p 14022100
27/08/2021 207.50p 208.60p 205.20p 208.60p 5083489
26/08/2021 208.90p 210.90p 207.50p 207.60p 3738959
25/08/2021 208.10p 211.70p 208.10p 209.90p 9738315
24/08/2021 212.90p 213.20p 207.60p 209.60p 5741483
23/08/2021 212.70p 213.40p 210.60p 212.00p 6399088
20/08/2021 210.50p 210.90p 207.20p 210.00p 12820341
19/08/2021 214.70p 214.70p 209.65p 209.90p 8822147
18/08/2021 220.90p 221.60p 217.10p 221.60p 7054458
17/08/2021 221.80p 222.10p 219.00p 220.20p 6517624
16/08/2021 224.40p 224.60p 219.90p 223.30p 6218399
13/08/2021 222.90p 226.50p 221.65p 226.20p 6275414
12/08/2021 230.70p 231.30p 222.60p 223.10p 7177900
11/08/2021 228.30p 231.80p 227.40p 230.00p 6340569
10/08/2021 240.20p 240.40p 228.38p 230.80p 8423455
09/08/2021 236.70p 239.10p 235.50p 238.10p 3989377
06/08/2021 234.20p 238.00p 231.30p 237.60p 2902729
05/08/2021 231.30p 234.20p 229.40p 233.90p 4701876
04/08/2021 234.30p 235.90p 230.70p 232.00p 4525612
03/08/2021 232.20p 235.90p 230.30p 233.20p 5050039
02/08/2021 227.20p 232.90p 226.10p 231.70p 4494137
30/07/2021 228.30p 228.50p 224.30p 225.40p 7210618
29/07/2021 226.70p 228.70p 225.60p 227.50p 5821857
28/07/2021 230.20p 230.90p 224.60p 225.40p 5001612
27/07/2021 227.70p 228.90p 223.50p 226.80p 3849775
26/07/2021 223.40p 229.20p 221.80p 228.40p 2977140
23/07/2021 225.20p 228.08p 224.20p 225.10p 2691116
22/07/2021 225.00p 228.60p 224.60p 225.00p 2334648
21/07/2021 216.70p 224.70p 215.60p 223.90p 6351097
20/07/2021 214.40p 218.59p 211.30p 215.60p 8188463
19/07/2021 220.60p 222.00p 212.20p 213.90p 5614899
16/07/2021 225.60p 225.60p 221.80p 222.50p 5687626
15/07/2021 227.30p 228.90p 222.90p 223.80p 4287011
14/07/2021 225.80p 229.25p 224.70p 227.50p 4066673
13/07/2021 229.10p 230.60p 226.70p 227.50p 3228781
12/07/2021 228.30p 228.35p 222.90p 228.20p 5269536
09/07/2021 225.30p 228.10p 224.06p 227.80p 5041442
08/07/2021 227.90p 228.60p 221.20p 223.90p 6791527
07/07/2021 230.00p 230.70p 228.20p 229.80p 4056521
06/07/2021 230.60p 231.20p 228.60p 229.90p 3656684
05/07/2021 228.00p 231.70p 226.85p 230.90p 3595441
02/07/2021 229.80p 230.60p 227.60p 227.90p 3019197
01/07/2021 229.20p 230.30p 225.00p 229.00p 4486144
30/06/2021 228.00p 229.79p 225.30p 228.90p 6158043
29/06/2021 230.50p 232.40p 228.00p 228.80p 3888240
28/06/2021 232.80p 233.80p 229.30p 230.00p 5860733
25/06/2021 241.50p 241.50p 233.80p 234.30p 7690979
24/06/2021 241.00p 241.55p 239.60p 241.10p 4311999
23/06/2021 242.20p 243.70p 239.85p 240.40p 4596160
22/06/2021 242.70p 243.80p 239.90p 241.50p 4202976
21/06/2021 239.00p 242.50p 234.40p 242.00p 4161655
18/06/2021 243.70p 246.00p 237.60p 240.00p 13249441
17/06/2021 244.30p 248.09p 242.90p 244.90p 13693686
16/06/2021 245.30p 249.10p 243.90p 246.30p 6059867
15/06/2021 245.60p 247.60p 243.38p 244.50p 9509753
14/06/2021 246.90p 248.50p 244.20p 244.20p 2828911
11/06/2021 243.20p 245.85p 241.70p 245.60p 3140094
10/06/2021 242.10p 245.10p 241.10p 242.00p 2486478
09/06/2021 242.70p 245.80p 240.00p 241.70p 3337686
08/06/2021 245.00p 249.50p 242.00p 245.40p 4964604
07/06/2021 248.10p 251.20p 247.55p 248.60p 2281324
04/06/2021 246.60p 248.80p 246.00p 246.20p 3132633
03/06/2021 247.50p 249.20p 245.20p 248.20p 2964777
02/06/2021 248.50p 250.00p 245.00p 248.00p 3941145
01/06/2021 246.00p 254.30p 245.90p 248.60p 5782024
31/05/2021 240.40p 249.70p 239.20p 244.50p 8974762
28/05/2021 240.40p 249.70p 239.20p 244.50p 8974762
27/05/2021 233.80p 242.10p 233.30p 242.10p 16280193
26/05/2021 235.00p 237.00p 230.60p 234.80p 4170442
25/05/2021 239.10p 239.18p 232.10p 236.30p 8155330
24/05/2021 238.60p 239.51p 236.10p 238.50p 1803169
21/05/2021 238.10p 240.10p 236.70p 237.70p 4315896
20/05/2021 239.10p 239.70p 234.90p 239.10p 4674810
19/05/2021 236.20p 238.30p 232.70p 236.00p 5101591
18/05/2021 240.00p 240.60p 235.10p 238.40p 5083876
17/05/2021 236.10p 238.50p 234.90p 236.50p 6853481
14/05/2021 230.00p 239.39p 227.00p 236.10p 8374045
13/05/2021 222.50p 224.50p 216.50p 229.20p 11199973
12/05/2021 215.30p 220.00p 215.30p 220.00p 7301892
11/05/2021 220.00p 221.60p 215.10p 215.80p 7463992
10/05/2021 219.50p 223.70p 218.50p 221.60p 8383055
07/05/2021 218.70p 219.70p 216.40p 217.50p 6257947
06/05/2021 216.40p 218.80p 215.21p 218.60p 5656287
05/05/2021 216.30p 218.00p 213.70p 216.00p 4309600
04/05/2021 219.10p 220.50p 213.10p 213.50p 6798609
03/05/2021 212.90p 219.00p 212.60p 217.30p 11970083
30/04/2021 212.90p 219.00p 212.60p 217.30p 11970083
29/04/2021 212.00p 216.19p 210.60p 211.90p 5537999
28/04/2021 212.20p 217.10p 211.60p 211.60p 15240853
27/04/2021 211.60p 212.90p 208.50p 211.40p 6906201
26/04/2021 210.60p 213.60p 208.90p 212.40p 6304936
23/04/2021 208.60p 211.30p 208.20p 210.70p 3935780
22/04/2021 212.10p 212.10p 206.90p 210.50p 6875018
21/04/2021 211.70p 214.10p 208.95p 210.90p 6289155
20/04/2021 219.00p 219.70p 211.10p 211.80p 7074091
19/04/2021 220.50p 222.00p 218.00p 219.00p 4431314
16/04/2021 220.10p 222.29p 219.59p 221.20p 7565506
15/04/2021 221.10p 221.80p 218.89p 219.10p 7735897
14/04/2021 216.80p 220.40p 215.78p 220.00p 5158880
13/04/2021 217.30p 220.10p 216.05p 217.00p 5599072
12/04/2021 219.70p 221.50p 216.20p 217.20p 6219809
09/04/2021 219.50p 220.50p 217.40p 218.00p 5842917
08/04/2021 220.10p 221.65p 217.60p 218.60p 7241080
07/04/2021 216.90p 220.60p 216.40p 219.50p 8024751
06/04/2021 212.80p 217.25p 211.91p 214.30p 6890534
01/04/2021 208.50p 209.70p 206.20p 209.40p 5139061
31/03/2021 209.40p 209.40p 206.10p 207.40p 9062665
30/03/2021 207.30p 209.50p 205.60p 209.40p 4956577
29/03/2021 206.40p 208.89p 203.30p 204.70p 5472272
26/03/2021 208.70p 209.80p 206.60p 207.60p 5225257
25/03/2021 202.00p 207.62p 201.20p 207.30p 6245207
24/03/2021 201.50p 205.80p 200.50p 203.20p 4538776
23/03/2021 199.20p 204.75p 198.35p 202.00p 5962657
22/03/2021 199.25p 201.40p 197.80p 200.30p 4906256
19/03/2021 205.20p 205.20p 199.70p 200.00p 17817612
18/03/2021 203.90p 207.50p 201.00p 205.10p 8760126
17/03/2021 222.90p 224.68p 214.10p 214.10p 10552454
16/03/2021 220.30p 224.90p 218.30p 223.20p 11151105
15/03/2021 226.20p 231.70p 217.00p 219.10p 10550562
12/03/2021 219.70p 228.30p 219.30p 225.60p 8478459
11/03/2021 224.30p 224.80p 217.50p 219.30p 7354723
10/03/2021 215.30p 226.70p 212.00p 222.90p 15501919
09/03/2021 209.00p 219.90p 208.60p 214.80p 14980601
08/03/2021 202.90p 205.10p 198.70p 205.10p 7448103
05/03/2021 197.20p 205.40p 195.05p 199.90p 6318593
04/03/2021 197.50p 199.80p 195.20p 199.60p 5817485
03/03/2021 196.25p 199.49p 195.20p 199.45p 6585115
02/03/2021 192.30p 195.90p 190.82p 194.65p 4907976
01/03/2021 185.80p 194.10p 185.30p 193.10p 5364416
26/02/2021 186.75p 189.15p 182.95p 183.90p 11575775
25/02/2021 189.50p 193.65p 189.40p 190.85p 5437199
24/02/2021 187.90p 191.35p 185.80p 190.55p 4856500
23/02/2021 189.65p 192.20p 186.30p 189.45p 4584116
22/02/2021 188.85p 189.65p 184.80p 189.30p 4807727
19/02/2021 185.80p 192.40p 185.61p 189.70p 5071629
18/02/2021 187.00p 188.90p 183.65p 185.20p 9119522
17/02/2021 197.15p 197.15p 186.25p 187.30p 7256044
16/02/2021 198.00p 198.40p 191.95p 197.30p 4469761
15/02/2021 189.00p 197.32p 188.95p 196.25p 4884297
12/02/2021 186.10p 188.85p 184.88p 187.70p 3440311
11/02/2021 183.60p 188.95p 181.85p 187.50p 5776081
10/02/2021 186.00p 187.50p 182.25p 183.85p 4659121
09/02/2021 182.10p 186.45p 180.95p 184.85p 3992733
08/02/2021 185.05p 188.44p 182.05p 182.90p 7926599
05/02/2021 186.00p 188.50p 184.10p 185.75p 4992786
04/02/2021 186.50p 188.50p 185.35p 187.40p 6062451
03/02/2021 184.05p 188.05p 183.20p 187.00p 4680687
02/02/2021 183.50p 185.60p 181.75p 182.80p 7386188
01/02/2021 177.10p 183.30p 175.90p 183.00p 7091670
29/01/2021 186.90p 187.00p 175.90p 175.90p 8338986
28/01/2021 177.75p 184.35p 173.69p 184.10p 7417334
27/01/2021 182.00p 183.46p 175.95p 178.10p 8528710
26/01/2021 188.75p 191.45p 183.35p 183.40p 10045779
25/01/2021 196.35p 197.20p 189.55p 190.75p 5141531
22/01/2021 196.10p 197.55p 193.65p 195.00p 3996725
21/01/2021 195.00p 198.10p 194.61p 197.50p 10016473

*Close Price adjusted for both dividends and splits