1. Share Prices

  2. M&G PLC (MNG)

214.40p+1.00 (+0.47%)30 Aug 2024, 17:09
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
Aug 30, 2024213.90p216.10p213.50p214.40p8,464,860
Aug 29, 2024215.30p215.60p213.40p213.40p2,807,466
Aug 28, 2024213.60p214.70p212.61p214.70p4,397,258
Aug 27, 2024213.50p216.20p212.80p212.80p3,709,172
Aug 23, 2024213.20p214.70p212.88p214.70p2,766,172
Aug 22, 2024209.00p213.00p205.80p212.30p5,464,191
Aug 21, 2024210.00p212.10p209.90p210.80p5,103,507
Aug 20, 2024210.30p216.60p209.30p210.10p3,192,484
Aug 19, 2024210.20p214.70p209.50p211.60p4,209,878
Aug 16, 2024211.40p211.70p170.00p210.40p4,314,217
Aug 15, 2024208.30p211.80p207.30p210.60p4,752,933
Aug 14, 2024207.00p209.20p206.50p207.00p4,466,619
Aug 13, 2024204.00p205.70p203.40p205.50p3,250,477
Aug 12, 2024201.60p204.00p201.60p203.90p3,992,438
Aug 9, 2024201.00p203.10p200.30p201.70p5,578,766
Aug 8, 2024198.95p202.70p194.75p201.00p4,597,181
Aug 7, 2024198.15p203.20p197.70p200.10p6,941,399
Aug 6, 2024196.50p199.73p194.68p195.65p9,665,373
Aug 5, 2024195.60p196.80p192.43p194.20p12,181,569
Aug 2, 2024206.00p207.60p200.30p201.00p8,489,630
Aug 1, 2024212.40p215.00p208.60p208.70p3,820,295
Jul 31, 2024214.80p215.90p212.30p212.30p10,335,523
Jul 30, 2024210.10p213.60p209.70p212.80p3,862,097
Jul 29, 2024209.20p211.80p208.40p210.10p4,430,196
Jul 26, 2024204.80p207.70p204.60p207.40p4,157,385
Jul 25, 2024202.00p204.70p199.95p204.70p5,102,119
Jul 24, 2024203.00p205.50p202.70p202.70p3,144,837
Jul 23, 2024206.30p206.50p203.42p205.30p4,390,830
Jul 22, 2024204.80p208.10p204.60p206.70p2,940,075
Jul 19, 2024207.90p207.90p203.20p204.40p4,133,015
Jul 18, 2024208.20p209.50p207.40p207.90p3,445,176
Jul 17, 2024205.80p207.80p204.88p206.80p3,690,345
Jul 16, 2024206.00p207.90p204.88p206.20p3,498,775
Jul 15, 2024207.70p210.00p206.90p207.00p2,958,535
Jul 12, 2024211.40p212.70p207.90p208.70p3,511,821
Jul 11, 2024211.90p213.40p209.50p210.70p4,401,744
Jul 10, 2024209.90p211.90p208.20p211.90p6,852,044
Jul 9, 2024208.30p210.90p206.80p209.50p9,461,677
Jul 8, 2024207.10p210.70p206.60p209.00p6,654,006
Jul 5, 2024208.80p210.20p206.90p208.10p5,260,897
Jul 4, 2024207.10p208.70p206.90p208.00p3,575,151
Jul 3, 2024203.30p206.01p202.76p206.00p3,743,895
Jul 2, 2024203.90p205.80p201.26p202.10p5,248,471
Jul 1, 2024206.20p207.40p204.30p204.50p5,239,711
Jun 28, 2024205.50p206.40p204.00p204.00p3,883,925
Jun 27, 2024206.00p207.60p204.40p204.40p3,065,192
Jun 26, 2024207.50p207.90p204.55p205.20p5,910,381
Jun 25, 2024208.80p210.20p206.40p206.80p5,033,644
Jun 24, 2024207.60p211.10p204.90p209.20p6,040,782
Jun 21, 2024206.10p207.20p203.70p207.10p17,917,644
123456
Showing 1 to 50 of 253

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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.