M&G Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 309.30 | 312.30 | 306.50 | 310.80 | 310.80 | 4,389,478 |
| 2026-10-19 | 312.20 | 313.10 | 309.10 | 310.40 | 310.40 | 3,578,944 |
| 2026-10-16 | 310.90 | 314.50 | 309.90 | 314.10 | 314.10 | 5,367,976 |
| 2026-10-15 | 308.00 | 313.20 | 305.90 | 310.60 | 310.60 | 2,842,100 |
| 2026-10-14 | 308.10 | 310.40 | 304.90 | 308.20 | 308.20 | 3,015,281 |
| 2026-10-13 | 308.40 | 311.20 | 306.60 | 307.50 | 307.50 | 2,339,956 |
| 2026-10-12 | 305.70 | 308.95 | 305.70 | 307.40 | 307.40 | 3,081,380 |
| 2026-10-09 | 306.50 | 308.30 | 303.70 | 304.30 | 304.30 | 3,322,768 |
| 2026-10-08 | 304.90 | 308.60 | 302.30 | 304.40 | 304.40 | 3,741,282 |
| 2026-10-07 | 310.60 | 310.60 | 305.70 | 308.00 | 308.00 | 9,558,013 |
| 2026-10-06 | 314.50 | 314.50 | 306.40 | 312.40 | 312.40 | 6,022,010 |
| 2026-10-05 | 314.10 | 317.60 | 312.30 | 313.60 | 313.60 | 4,294,634 |
| 2026-10-02 | 311.90 | 314.00 | 308.40 | 313.50 | 313.50 | 9,060,061 |
| 2026-10-01 | 317.50 | 320.63 | 310.10 | 310.70 | 310.70 | 15,589,528 |
| 2026-09-30 | 326.50 | 329.20 | 320.60 | 320.60 | 320.60 | 4,071,699 |
| 2026-09-29 | 327.00 | 329.20 | 324.60 | 324.60 | 324.60 | 3,978,491 |
| 2026-09-28 | 327.90 | 330.30 | 326.70 | 326.70 | 326.70 | 3,161,387 |
| 2026-09-25 | 328.30 | 330.90 | 326.70 | 326.70 | 326.70 | 2,816,717 |
| 2026-09-24 | 327.20 | 330.30 | 325.00 | 326.00 | 326.00 | 4,764,227 |
| 2026-09-23 | 332.50 | 333.30 | 327.50 | 329.00 | 329.00 | 3,613,552 |
| 2026-09-22 | 336.80 | 338.10 | 330.70 | 330.80 | 330.80 | 7,707,434 |
| 2026-09-21 | 333.30 | 337.40 | 332.10 | 336.20 | 336.20 | 4,281,166 |
| 2026-09-18 | 340.20 | 343.40 | 330.90 | 332.10 | 332.10 | 16,741,283 |
| 2026-09-17 | 334.50 | 341.30 | 334.50 | 341.00 | 341.00 | 5,867,804 |
| 2026-09-16 | 334.80 | 336.70 | 334.00 | 336.70 | 336.70 | 8,316,251 |
| 2026-09-15 | 331.20 | 333.50 | 326.00 | 333.30 | 333.30 | 5,606,514 |
| 2026-09-14 | 331.50 | 333.60 | 330.30 | 332.00 | 332.00 | 4,043,939 |
| 2026-09-11 | 333.20 | 337.30 | 330.50 | 332.40 | 332.40 | 5,041,615 |
| 2026-09-10 | 337.20 | 339.70 | 330.90 | 332.20 | 332.20 | 5,415,871 |
| 2026-09-09 | 352.40 | 353.20 | 344.60 | 345.00 | 344.93 | 4,939,438 |
| 2026-09-08 | 359.40 | 359.60 | 354.60 | 355.90 | 355.83 | 5,909,335 |
| 2026-09-07 | 356.60 | 360.00 | 354.80 | 360.00 | 359.93 | 6,808,370 |
| 2026-09-04 | 350.00 | 357.40 | 345.00 | 357.40 | 357.33 | 14,247,541 |
| 2026-09-03 | 337.90 | 351.20 | 330.00 | 351.20 | 351.13 | 8,691,856 |
| 2026-09-02 | 344.70 | 348.10 | 341.40 | 343.10 | 343.03 | 7,097,182 |
| 2026-09-01 | 349.20 | 349.80 | 343.90 | 346.00 | 345.93 | 5,328,473 |
| 2026-08-28 | 349.70 | 351.50 | 348.80 | 351.00 | 350.93 | 9,895,390 |
| 2026-08-27 | 348.60 | 350.40 | 346.00 | 348.70 | 348.63 | 2,738,087 |
| 2026-08-26 | 349.30 | 350.80 | 348.40 | 350.00 | 349.93 | 3,816,896 |
| 2026-08-25 | 349.10 | 351.80 | 347.00 | 348.00 | 347.93 | 4,332,195 |
| 2026-08-24 | 346.40 | 350.20 | 346.30 | 348.20 | 348.13 | 4,661,223 |
| 2026-08-21 | 341.60 | 346.80 | 341.13 | 346.50 | 346.43 | 5,897,625 |
| 2026-08-20 | 347.40 | 347.50 | 339.25 | 342.40 | 342.33 | 8,056,212 |
| 2026-08-19 | 353.30 | 356.20 | 344.10 | 347.00 | 346.93 | 7,426,378 |
| 2026-08-18 | 356.80 | 357.40 | 353.50 | 354.30 | 354.23 | 7,390,547 |
| 2026-08-17 | 356.30 | 358.10 | 354.80 | 355.80 | 355.73 | 4,690,195 |
| 2026-08-14 | 354.80 | 358.20 | 353.60 | 355.90 | 355.83 | 2,992,944 |
| 2026-08-13 | 348.50 | 355.50 | 345.70 | 353.40 | 353.33 | 10,436,462 |
| 2026-08-12 | 350.30 | 352.80 | 348.71 | 351.40 | 351.33 | 6,522,028 |
| 2026-08-11 | 357.50 | 357.50 | 349.40 | 350.40 | 350.33 | 8,000,879 |
| 2026-08-10 | 361.40 | 364.90 | 359.80 | 362.40 | 362.33 | 3,674,391 |
| 2026-08-07 | 364.10 | 367.10 | 360.80 | 363.00 | 362.93 | 7,016,945 |
| 2026-08-06 | 366.10 | 366.10 | 362.82 | 364.10 | 364.03 | 2,354,857 |
| 2026-08-05 | 364.80 | 365.40 | 359.20 | 364.40 | 364.33 | 3,661,068 |
| 2026-08-04 | 361.70 | 365.00 | 360.10 | 362.40 | 362.33 | 3,510,745 |
| 2026-08-03 | 359.40 | 362.20 | 358.40 | 361.10 | 361.03 | 13,113,631 |
| 2026-07-31 | 357.00 | 360.50 | 355.90 | 357.50 | 357.43 | 3,837,066 |
| 2026-07-30 | 351.00 | 358.90 | 349.70 | 356.00 | 355.93 | 6,992,138 |
| 2026-07-29 | 354.00 | 354.90 | 350.20 | 352.20 | 352.13 | 4,636,740 |
| 2026-07-28 | 358.70 | 359.00 | 350.70 | 352.90 | 352.83 | 4,628,434 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0680 GBP |
| 2026-03-19 | 0.1380 GBP |
| 2025-09-11 | 0.0670 GBP |
| 2025-03-27 | 0.1350 GBP |
| 2024-09-12 | 0.0660 GBP |
| 2024-03-28 | 0.1320 GBP |
| 2023-09-28 | 0.0650 GBP |
| 2023-03-16 | 0.1340 GBP |
| 2022-08-18 | 0.0620 GBP |
| 2022-03-17 | 0.1220 GBP |
| 2021-08-19 | 0.0610 GBP |
| 2021-03-18 | 0.1223 GBP |
| 2020-08-20 | 0.0600 GBP |
| 2020-04-16 | 0.1192 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.