198.89p+1.79 (+0.91%)18 Apr 2024, 09:13
M&G PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 195.25p | 199.40p | 194.55p | 197.10p | 12,201,407 |
Apr 16, 2024 | 199.45p | 199.76p | 194.65p | 196.45p | 10,107,183 |
Apr 15, 2024 | 200.40p | 203.30p | 199.80p | 201.60p | 13,522,897 |
Apr 12, 2024 | 205.80p | 214.20p | 200.40p | 200.40p | 13,730,676 |
Apr 11, 2024 | 206.00p | 206.90p | 202.10p | 204.10p | 9,213,028 |
Apr 10, 2024 | 208.70p | 209.70p | 206.15p | 207.00p | 10,345,258 |
Apr 9, 2024 | 207.50p | 208.80p | 206.10p | 207.80p | 10,503,061 |
Apr 8, 2024 | 207.90p | 209.90p | 206.20p | 209.20p | 8,212,517 |
Apr 5, 2024 | 209.60p | 209.70p | 206.50p | 208.40p | 7,271,785 |
Apr 4, 2024 | 213.10p | 214.00p | 210.90p | 211.50p | 5,968,232 |
Apr 3, 2024 | 212.80p | 215.13p | 211.80p | 212.90p | 13,006,101 |
Apr 2, 2024 | 221.60p | 222.53p | 213.30p | 213.30p | 15,571,481 |
Mar 28, 2024 | 223.20p | 223.60p | 219.80p | 220.50p | 15,589,082 |
Mar 27, 2024 | 235.00p | 235.50p | 232.98p | 234.80p | 7,707,403 |
Mar 26, 2024 | 238.30p | 239.00p | 234.25p | 235.10p | 13,742,819 |
Mar 25, 2024 | 238.20p | 239.90p | 235.16p | 238.60p | 12,025,373 |
Mar 22, 2024 | 233.60p | 238.80p | 233.50p | 238.80p | 9,642,061 |
Mar 21, 2024 | 235.70p | 241.10p | 223.23p | 233.00p | 12,859,583 |
Mar 20, 2024 | 230.60p | 233.00p | 229.95p | 231.50p | 4,793,638 |
Mar 19, 2024 | 229.30p | 231.80p | 229.30p | 231.00p | 11,525,726 |
Mar 18, 2024 | 231.60p | 231.60p | 227.30p | 230.60p | 5,211,041 |
Mar 15, 2024 | 231.10p | 232.10p | 229.80p | 231.60p | 10,994,794 |
Mar 14, 2024 | 232.00p | 233.10p | 230.60p | 232.10p | 5,207,158 |
Mar 13, 2024 | 232.80p | 233.30p | 230.65p | 231.70p | 5,765,259 |
Mar 12, 2024 | 231.90p | 233.90p | 230.45p | 232.90p | 11,076,111 |
Mar 11, 2024 | 228.80p | 230.70p | 228.30p | 230.20p | 9,101,846 |
Mar 8, 2024 | 231.70p | 231.80p | 228.10p | 230.70p | 3,902,939 |
Mar 7, 2024 | 229.10p | 233.92p | 229.05p | 231.60p | 12,209,538 |
Mar 6, 2024 | 229.00p | 230.10p | 227.80p | 229.60p | 3,284,330 |
Mar 5, 2024 | 227.30p | 228.50p | 226.30p | 228.50p | 3,596,322 |
Mar 4, 2024 | 225.70p | 227.46p | 224.60p | 227.10p | 5,955,890 |
Mar 1, 2024 | 227.20p | 227.70p | 224.50p | 226.60p | 3,430,071 |
Feb 29, 2024 | 224.40p | 226.30p | 222.60p | 224.70p | 8,116,619 |
Feb 28, 2024 | 222.00p | 223.90p | 221.30p | 222.90p | 3,186,499 |
Feb 27, 2024 | 225.20p | 225.60p | 220.70p | 221.50p | 2,822,166 |
Feb 26, 2024 | 224.60p | 227.25p | 224.50p | 224.60p | 4,180,044 |
Feb 23, 2024 | 225.50p | 227.30p | 221.80p | 224.60p | 6,207,798 |
Feb 22, 2024 | 225.70p | 227.90p | 224.50p | 226.40p | 4,153,602 |
Feb 21, 2024 | 224.90p | 226.00p | 223.80p | 225.40p | 9,051,150 |
Feb 20, 2024 | 224.30p | 225.30p | 222.60p | 225.30p | 3,501,909 |
Feb 19, 2024 | 224.10p | 225.10p | 222.75p | 224.30p | 1,577,568 |
Feb 16, 2024 | 224.30p | 225.70p | 222.80p | 224.30p | 4,796,794 |
Feb 15, 2024 | 221.80p | 223.90p | 219.20p | 223.00p | 3,809,181 |
Feb 14, 2024 | 217.10p | 220.20p | 216.90p | 219.70p | 5,073,349 |
Feb 13, 2024 | 220.00p | 220.20p | 215.40p | 216.60p | 3,420,789 |
Feb 12, 2024 | 219.30p | 221.40p | 217.40p | 221.30p | 4,483,374 |
Feb 9, 2024 | 219.40p | 222.60p | 217.80p | 218.90p | 8,533,057 |
Feb 8, 2024 | 219.90p | 222.40p | 218.80p | 219.70p | 2,924,917 |
Feb 7, 2024 | 220.90p | 222.00p | 219.40p | 220.10p | 6,076,316 |
Feb 6, 2024 | 221.00p | 222.83p | 217.90p | 220.60p | 12,009,789 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hipgnosis Songs Fund Limited | 92.64 | 31.40 |
AJ Bell PLC | 313.00 | 6.10 |
International Consolidated Airlines Group S.A. | 167.22 | 4.06 |
Easyjet PLC | 537.20 | 3.67 |
Wizz Air Holdings PLC | 2,058.00 | 3.57 |
Spire Healthcare Group PLC | 246.50 | 3.35 |
Fallers
Company | Price | % Chg |
---|---|---|
International Distributions Services PLC | 264.01 | -4.35 |
Rentokil Initial PLC | 430.00 | -3.78 |
W.A.G Payment Solutions PLC | 64.60 | -3.58 |
Twentyfour Income Fund Limited | 101.60 | -3.42 |
Dunelm Group PLC | 1,037.90 | -3.36 |
Vesuvius PLC | 460.35 | -3.08 |