1. Share Prices

  2. M&G PLC (MNG)

219.20p+2.13 (+0.98%)25 Mar 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

M&G PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Mar 24, 2025218.70p219.80p217.70p217.90p7,754,035
Mar 21, 2025215.90p218.70p215.58p217.50p12,704,865
Mar 20, 2025225.10p225.80p216.10p217.00p18,859,041
Mar 19, 2025225.00p231.10p223.30p225.60p18,191,933
Mar 18, 2025222.60p223.80p221.20p221.20p8,794,679
Mar 17, 2025216.60p223.20p215.60p221.40p11,267,470
Mar 14, 2025213.90p216.90p212.80p216.10p7,101,001
Mar 13, 2025214.00p215.60p212.90p213.50p4,762,201
Mar 12, 2025214.00p216.10p212.70p214.60p5,045,982
Mar 11, 2025213.40p216.30p212.00p212.70p6,675,570
Mar 10, 2025214.50p215.50p212.20p213.40p10,130,064
Mar 7, 2025210.80p214.20p209.30p213.30p4,259,348
Mar 6, 2025216.40p216.60p211.12p211.60p5,939,229
Mar 5, 2025212.20p215.80p210.40p213.60p12,106,249
Mar 4, 2025212.80p213.70p208.40p209.60p4,824,317
Mar 3, 2025212.30p216.10p210.20p214.60p5,294,417
Feb 28, 2025210.90p212.60p210.58p211.60p12,284,146
Feb 27, 2025211.60p212.60p209.80p212.60p5,026,559
Feb 26, 2025208.80p212.60p208.60p212.50p7,454,126
Feb 25, 2025207.00p209.80p207.00p208.20p7,984,689
Feb 24, 2025210.20p211.10p206.30p208.40p4,992,240
Feb 21, 2025208.70p210.60p208.70p209.20p4,985,505
Feb 20, 2025210.50p211.17p208.30p208.80p5,487,183
Feb 19, 2025212.10p212.90p208.20p208.90p4,724,893
Feb 18, 2025213.40p214.40p211.20p212.40p4,756,867
Feb 17, 2025213.10p214.50p212.00p212.80p4,243,372
Feb 14, 2025214.90p215.10p212.27p213.60p3,719,159
Feb 13, 2025213.70p215.10p212.80p214.00p4,205,327
Feb 12, 2025213.10p214.70p211.80p211.80p5,232,361
Feb 11, 2025214.00p214.50p212.10p213.00p4,010,030
Feb 10, 2025211.30p215.00p211.10p214.50p4,511,135
Feb 7, 2025214.40p215.00p210.67p211.60p5,148,298
Feb 6, 2025210.30p214.80p209.20p214.10p9,469,729
Feb 5, 2025203.90p209.10p203.70p209.10p5,521,067
Feb 4, 2025205.70p206.30p203.70p204.60p4,629,403
Feb 3, 2025205.60p206.60p204.00p205.50p3,517,387
Jan 31, 2025208.80p209.70p208.20p208.50p4,957,963
Jan 30, 2025209.00p209.50p207.20p208.70p6,826,267
Jan 29, 2025207.80p208.90p207.20p208.70p6,442,036
Jan 28, 2025205.60p208.40p205.20p207.40p5,985,836
Jan 27, 2025203.60p207.10p203.51p204.90p7,343,669
Jan 24, 2025206.00p207.10p204.10p204.90p3,196,571
Jan 23, 2025204.40p206.70p203.60p206.00p4,184,661
Jan 22, 2025203.70p205.30p203.00p204.20p3,856,566
Jan 21, 2025204.00p205.10p202.10p203.20p3,499,643
Jan 20, 2025202.20p204.43p200.90p203.30p5,856,488
Jan 17, 2025200.10p203.40p200.10p202.00p6,524,593
Jan 16, 2025199.50p199.90p197.81p199.55p5,940,205
Jan 15, 2025195.65p198.50p195.01p198.50p4,532,259
Jan 14, 2025191.90p194.35p190.75p193.65p4,958,032
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
20 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Energean PLC868.506.50
Pollen Street Group Limited762.006.42
Crest Nicholson Holdings PLC175.706.04
Metro Bank Holdings PLC93.804.80
Ao World PLC100.604.79
Smiths Group PLC2,090.004.66

Fallers

CompanyPrice% Chg
Kingfisher PLC251.01-10.26
Ip Group PLC41.75-5.65
AJ Bell PLC399.00-4.55
Ferrexpo PLC61.80-4.04
Ocado Group PLC249.80-3.92
Firstgroup PLC163.80-2.90