214.40p+1.00 (+0.47%)30 Aug 2024, 17:09
M&G PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 213.90p | 216.10p | 213.50p | 214.40p | 8,464,860 |
Aug 29, 2024 | 215.30p | 215.60p | 213.40p | 213.40p | 2,807,466 |
Aug 28, 2024 | 213.60p | 214.70p | 212.61p | 214.70p | 4,397,258 |
Aug 27, 2024 | 213.50p | 216.20p | 212.80p | 212.80p | 3,709,172 |
Aug 23, 2024 | 213.20p | 214.70p | 212.88p | 214.70p | 2,766,172 |
Aug 22, 2024 | 209.00p | 213.00p | 205.80p | 212.30p | 5,464,191 |
Aug 21, 2024 | 210.00p | 212.10p | 209.90p | 210.80p | 5,103,507 |
Aug 20, 2024 | 210.30p | 216.60p | 209.30p | 210.10p | 3,192,484 |
Aug 19, 2024 | 210.20p | 214.70p | 209.50p | 211.60p | 4,209,878 |
Aug 16, 2024 | 211.40p | 211.70p | 170.00p | 210.40p | 4,314,217 |
Aug 15, 2024 | 208.30p | 211.80p | 207.30p | 210.60p | 4,752,933 |
Aug 14, 2024 | 207.00p | 209.20p | 206.50p | 207.00p | 4,466,619 |
Aug 13, 2024 | 204.00p | 205.70p | 203.40p | 205.50p | 3,250,477 |
Aug 12, 2024 | 201.60p | 204.00p | 201.60p | 203.90p | 3,992,438 |
Aug 9, 2024 | 201.00p | 203.10p | 200.30p | 201.70p | 5,578,766 |
Aug 8, 2024 | 198.95p | 202.70p | 194.75p | 201.00p | 4,597,181 |
Aug 7, 2024 | 198.15p | 203.20p | 197.70p | 200.10p | 6,941,399 |
Aug 6, 2024 | 196.50p | 199.73p | 194.68p | 195.65p | 9,665,373 |
Aug 5, 2024 | 195.60p | 196.80p | 192.43p | 194.20p | 12,181,569 |
Aug 2, 2024 | 206.00p | 207.60p | 200.30p | 201.00p | 8,489,630 |
Aug 1, 2024 | 212.40p | 215.00p | 208.60p | 208.70p | 3,820,295 |
Jul 31, 2024 | 214.80p | 215.90p | 212.30p | 212.30p | 10,335,523 |
Jul 30, 2024 | 210.10p | 213.60p | 209.70p | 212.80p | 3,862,097 |
Jul 29, 2024 | 209.20p | 211.80p | 208.40p | 210.10p | 4,430,196 |
Jul 26, 2024 | 204.80p | 207.70p | 204.60p | 207.40p | 4,157,385 |
Jul 25, 2024 | 202.00p | 204.70p | 199.95p | 204.70p | 5,102,119 |
Jul 24, 2024 | 203.00p | 205.50p | 202.70p | 202.70p | 3,144,837 |
Jul 23, 2024 | 206.30p | 206.50p | 203.42p | 205.30p | 4,390,830 |
Jul 22, 2024 | 204.80p | 208.10p | 204.60p | 206.70p | 2,940,075 |
Jul 19, 2024 | 207.90p | 207.90p | 203.20p | 204.40p | 4,133,015 |
Jul 18, 2024 | 208.20p | 209.50p | 207.40p | 207.90p | 3,445,176 |
Jul 17, 2024 | 205.80p | 207.80p | 204.88p | 206.80p | 3,690,345 |
Jul 16, 2024 | 206.00p | 207.90p | 204.88p | 206.20p | 3,498,775 |
Jul 15, 2024 | 207.70p | 210.00p | 206.90p | 207.00p | 2,958,535 |
Jul 12, 2024 | 211.40p | 212.70p | 207.90p | 208.70p | 3,511,821 |
Jul 11, 2024 | 211.90p | 213.40p | 209.50p | 210.70p | 4,401,744 |
Jul 10, 2024 | 209.90p | 211.90p | 208.20p | 211.90p | 6,852,044 |
Jul 9, 2024 | 208.30p | 210.90p | 206.80p | 209.50p | 9,461,677 |
Jul 8, 2024 | 207.10p | 210.70p | 206.60p | 209.00p | 6,654,006 |
Jul 5, 2024 | 208.80p | 210.20p | 206.90p | 208.10p | 5,260,897 |
Jul 4, 2024 | 207.10p | 208.70p | 206.90p | 208.00p | 3,575,151 |
Jul 3, 2024 | 203.30p | 206.01p | 202.76p | 206.00p | 3,743,895 |
Jul 2, 2024 | 203.90p | 205.80p | 201.26p | 202.10p | 5,248,471 |
Jul 1, 2024 | 206.20p | 207.40p | 204.30p | 204.50p | 5,239,711 |
Jun 28, 2024 | 205.50p | 206.40p | 204.00p | 204.00p | 3,883,925 |
Jun 27, 2024 | 206.00p | 207.60p | 204.40p | 204.40p | 3,065,192 |
Jun 26, 2024 | 207.50p | 207.90p | 204.55p | 205.20p | 5,910,381 |
Jun 25, 2024 | 208.80p | 210.20p | 206.40p | 206.80p | 5,033,644 |
Jun 24, 2024 | 207.60p | 211.10p | 204.90p | 209.20p | 6,040,782 |
Jun 21, 2024 | 206.10p | 207.20p | 203.70p | 207.10p | 17,917,644 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.