183.90p-6.95 (-3.64%)26 Feb 2021, 18:28
M&G PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 26, 2021 | 186.75p | 189.15p | 182.95p | 183.90p | 13,169,480 |
Feb 25, 2021 | 189.50p | 193.65p | 189.40p | 190.85p | 6,278,466 |
Feb 24, 2021 | 187.90p | 191.35p | 185.80p | 190.55p | 5,542,080 |
Feb 23, 2021 | 189.65p | 192.20p | 186.30p | 189.45p | 5,268,390 |
Feb 22, 2021 | 188.85p | 189.65p | 184.80p | 189.30p | 4,962,751 |
Feb 19, 2021 | 185.80p | 192.40p | 131.00p | 189.70p | 5,632,522 |
Feb 18, 2021 | 187.00p | 188.90p | 183.65p | 185.20p | 10,036,763 |
Feb 17, 2021 | 197.15p | 197.15p | 186.25p | 187.30p | 9,997,996 |
Feb 16, 2021 | 198.00p | 198.40p | 191.95p | 197.30p | 6,142,502 |
Feb 15, 2021 | 189.00p | 197.32p | 188.95p | 196.25p | 6,109,386 |
Feb 12, 2021 | 186.10p | 188.85p | 184.88p | 187.70p | 4,788,608 |
Feb 11, 2021 | 183.60p | 188.95p | 181.85p | 187.50p | 7,143,222 |
Feb 10, 2021 | 186.00p | 187.50p | 182.25p | 183.85p | 7,922,051 |
Feb 9, 2021 | 182.10p | 186.45p | 180.95p | 184.85p | 7,263,060 |
Feb 8, 2021 | 185.05p | 188.44p | 182.05p | 182.90p | 12,594,808 |
Feb 5, 2021 | 186.00p | 188.50p | 184.10p | 185.75p | 5,892,063 |
Feb 4, 2021 | 186.50p | 188.50p | 185.35p | 187.40p | 10,953,293 |
Feb 3, 2021 | 184.05p | 188.05p | 183.20p | 187.00p | 4,969,778 |
Feb 2, 2021 | 183.50p | 185.60p | 181.75p | 182.80p | 8,168,470 |
Feb 1, 2021 | 177.10p | 183.30p | 175.90p | 183.00p | 8,703,053 |
Jan 29, 2021 | 186.90p | 187.00p | 175.90p | 175.90p | 11,250,346 |
Jan 28, 2021 | 177.75p | 184.35p | 173.69p | 184.10p | 8,540,854 |
Jan 27, 2021 | 182.00p | 183.46p | 175.95p | 178.10p | 9,248,662 |
Jan 26, 2021 | 188.75p | 191.45p | 183.35p | 183.40p | 10,524,556 |
Jan 25, 2021 | 196.35p | 197.20p | 189.55p | 190.75p | 5,728,613 |
Jan 22, 2021 | 196.10p | 197.55p | 193.65p | 195.00p | 4,794,018 |
Jan 21, 2021 | 195.00p | 198.10p | 194.61p | 197.50p | 11,038,877 |
Jan 20, 2021 | 190.05p | 193.30p | 188.45p | 193.10p | 10,970,006 |
Jan 19, 2021 | 194.95p | 195.35p | 189.65p | 190.45p | 9,139,437 |
Jan 18, 2021 | 195.75p | 200.10p | 193.10p | 193.20p | 4,880,453 |
Jan 15, 2021 | 201.70p | 201.70p | 194.35p | 196.30p | 4,828,255 |
Jan 14, 2021 | 200.50p | 202.60p | 198.04p | 199.40p | 5,502,629 |
Jan 13, 2021 | 197.50p | 200.80p | 196.65p | 200.00p | 10,072,446 |
Jan 12, 2021 | 195.70p | 199.00p | 194.95p | 197.95p | 6,597,763 |
Jan 11, 2021 | 199.00p | 199.48p | 196.00p | 196.55p | 7,054,491 |
Jan 8, 2021 | 201.30p | 201.30p | 197.40p | 198.55p | 6,918,182 |
Jan 7, 2021 | 205.50p | 207.20p | 196.90p | 199.60p | 9,864,278 |
Jan 6, 2021 | 198.25p | 203.40p | 196.40p | 203.40p | 11,647,329 |
Jan 5, 2021 | 194.55p | 200.50p | 194.55p | 195.75p | 5,192,200 |
Jan 4, 2021 | 201.20p | 205.00p | 197.00p | 197.70p | 4,114,723 |
Dec 31, 2020 | 195.80p | 201.20p | 195.00p | 197.95p | 2,197,292 |
Dec 30, 2020 | 201.80p | 204.90p | 198.65p | 199.75p | 3,772,744 |
Dec 29, 2020 | 206.70p | 210.50p | 201.70p | 202.60p | 4,793,484 |
Dec 24, 2020 | 206.10p | 210.00p | 204.40p | 204.40p | 2,866,102 |
Dec 23, 2020 | 196.30p | 203.50p | 194.80p | 201.00p | 3,752,266 |
Dec 22, 2020 | 191.50p | 197.70p | 189.95p | 196.65p | 3,339,309 |
Dec 21, 2020 | 193.35p | 201.40p | 186.25p | 192.65p | 5,383,828 |
Dec 18, 2020 | 200.70p | 201.90p | 197.60p | 197.75p | 8,149,071 |
Dec 17, 2020 | 200.00p | 202.80p | 198.65p | 201.00p | 6,737,405 |
Dec 16, 2020 | 194.55p | 201.00p | 189.95p | 198.80p | 17,595,837 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Firstgroup PLC | 90.00 | 3.15 |
International Consolidated Airlines Group S.A. | 191.95 | 3.06 |
Pets AT Home Group PLC | 394.40 | 2.98 |
Biffa PLC | 255.00 | 2.41 |
Watches Of Switzerland Group PLC | 638.00 | 2.08 |
Inchcape PLC | 709.00 | 2.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 565.00 | -6.77 |
Edinburgh Worldwide Investment Trust PLC | 350.50 | -6.16 |
Anglo American PLC | 2,772.50 | -6.13 |
Aston Martin Lagonda Global Holdings PLC | 2,008.00 | -6.04 |
British Land Company PLC | 489.60 | -5.77 |
Ferrexpo PLC | 335.20 | -5.47 |