1. Share Prices

  2. M&G PLC (MNG)

183.90p-6.95 (-3.64%)26 Feb 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

M&G PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 26, 2021186.75p189.15p182.95p183.90p13,169,480
Feb 25, 2021189.50p193.65p189.40p190.85p6,278,466
Feb 24, 2021187.90p191.35p185.80p190.55p5,542,080
Feb 23, 2021189.65p192.20p186.30p189.45p5,268,390
Feb 22, 2021188.85p189.65p184.80p189.30p4,962,751
Feb 19, 2021185.80p192.40p131.00p189.70p5,632,522
Feb 18, 2021187.00p188.90p183.65p185.20p10,036,763
Feb 17, 2021197.15p197.15p186.25p187.30p9,997,996
Feb 16, 2021198.00p198.40p191.95p197.30p6,142,502
Feb 15, 2021189.00p197.32p188.95p196.25p6,109,386
Feb 12, 2021186.10p188.85p184.88p187.70p4,788,608
Feb 11, 2021183.60p188.95p181.85p187.50p7,143,222
Feb 10, 2021186.00p187.50p182.25p183.85p7,922,051
Feb 9, 2021182.10p186.45p180.95p184.85p7,263,060
Feb 8, 2021185.05p188.44p182.05p182.90p12,594,808
Feb 5, 2021186.00p188.50p184.10p185.75p5,892,063
Feb 4, 2021186.50p188.50p185.35p187.40p10,953,293
Feb 3, 2021184.05p188.05p183.20p187.00p4,969,778
Feb 2, 2021183.50p185.60p181.75p182.80p8,168,470
Feb 1, 2021177.10p183.30p175.90p183.00p8,703,053
Jan 29, 2021186.90p187.00p175.90p175.90p11,250,346
Jan 28, 2021177.75p184.35p173.69p184.10p8,540,854
Jan 27, 2021182.00p183.46p175.95p178.10p9,248,662
Jan 26, 2021188.75p191.45p183.35p183.40p10,524,556
Jan 25, 2021196.35p197.20p189.55p190.75p5,728,613
Jan 22, 2021196.10p197.55p193.65p195.00p4,794,018
Jan 21, 2021195.00p198.10p194.61p197.50p11,038,877
Jan 20, 2021190.05p193.30p188.45p193.10p10,970,006
Jan 19, 2021194.95p195.35p189.65p190.45p9,139,437
Jan 18, 2021195.75p200.10p193.10p193.20p4,880,453
Jan 15, 2021201.70p201.70p194.35p196.30p4,828,255
Jan 14, 2021200.50p202.60p198.04p199.40p5,502,629
Jan 13, 2021197.50p200.80p196.65p200.00p10,072,446
Jan 12, 2021195.70p199.00p194.95p197.95p6,597,763
Jan 11, 2021199.00p199.48p196.00p196.55p7,054,491
Jan 8, 2021201.30p201.30p197.40p198.55p6,918,182
Jan 7, 2021205.50p207.20p196.90p199.60p9,864,278
Jan 6, 2021198.25p203.40p196.40p203.40p11,647,329
Jan 5, 2021194.55p200.50p194.55p195.75p5,192,200
Jan 4, 2021201.20p205.00p197.00p197.70p4,114,723
Dec 31, 2020195.80p201.20p195.00p197.95p2,197,292
Dec 30, 2020201.80p204.90p198.65p199.75p3,772,744
Dec 29, 2020206.70p210.50p201.70p202.60p4,793,484
Dec 24, 2020206.10p210.00p204.40p204.40p2,866,102
Dec 23, 2020196.30p203.50p194.80p201.00p3,752,266
Dec 22, 2020191.50p197.70p189.95p196.65p3,339,309
Dec 21, 2020193.35p201.40p186.25p192.65p5,383,828
Dec 18, 2020200.70p201.90p197.60p197.75p8,149,071
Dec 17, 2020200.00p202.80p198.65p201.00p6,737,405
Dec 16, 2020194.55p201.00p189.95p198.80p17,595,837
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
25 Feb 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Firstgroup PLC90.003.15
International Consolidated Airlines Group S.A.191.953.06
Pets AT Home Group PLC394.402.98
Biffa PLC255.002.41
Watches Of Switzerland Group PLC638.002.08
Inchcape PLC709.002.01