M&G Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 214.80 | 216.20 | 213.60 | 216.20 | 215.80 | 8,714,478 |
| 2024-09-02 | 214.00 | 215.40 | 213.50 | 214.40 | 214.00 | 2,959,952 |
| 2024-08-30 | 213.90 | 216.10 | 213.50 | 214.40 | 214.00 | 8,464,861 |
| 2024-08-29 | 215.30 | 215.60 | 213.40 | 213.40 | 213.01 | 2,807,464 |
| 2024-08-28 | 213.60 | 214.70 | 212.61 | 214.70 | 214.30 | 4,397,255 |
| 2024-08-27 | 213.50 | 216.20 | 212.80 | 212.80 | 212.41 | 3,709,170 |
| 2024-08-23 | 213.20 | 214.70 | 212.88 | 214.70 | 214.30 | 2,766,191 |
| 2024-08-22 | 209.00 | 213.00 | 205.80 | 212.30 | 211.91 | 5,464,189 |
| 2024-08-21 | 210.00 | 212.10 | 209.90 | 210.80 | 210.41 | 5,103,509 |
| 2024-08-20 | 210.30 | 216.60 | 209.30 | 210.10 | 209.71 | 3,192,483 |
| 2024-08-19 | 210.20 | 214.70 | 209.50 | 211.60 | 211.21 | 4,209,875 |
| 2024-08-16 | 211.40 | 211.70 | 207.70 | 210.40 | 210.01 | 4,480,143 |
| 2024-08-15 | 208.30 | 211.80 | 207.30 | 210.60 | 210.21 | 5,752,345 |
| 2024-08-14 | 207.00 | 209.20 | 206.51 | 207.00 | 206.62 | 4,564,454 |
| 2024-08-13 | 204.00 | 205.70 | 203.40 | 205.50 | 205.12 | 3,250,479 |
| 2024-08-12 | 201.60 | 204.00 | 201.60 | 203.90 | 203.52 | 3,992,439 |
| 2024-08-09 | 201.00 | 203.10 | 200.30 | 201.70 | 201.33 | 5,635,615 |
| 2024-08-08 | 198.95 | 202.70 | 194.75 | 201.00 | 200.63 | 4,611,449 |
| 2024-08-07 | 198.15 | 203.20 | 197.70 | 200.10 | 199.73 | 6,941,402 |
| 2024-08-06 | 196.50 | 199.73 | 194.68 | 195.65 | 195.29 | 9,665,373 |
| 2024-08-05 | 195.60 | 196.80 | 192.43 | 194.20 | 193.84 | 12,181,573 |
| 2024-08-02 | 206.00 | 207.60 | 200.30 | 201.00 | 200.63 | 8,489,629 |
| 2024-08-01 | 212.40 | 215.00 | 208.60 | 208.70 | 208.31 | 3,820,299 |
| 2024-07-31 | 214.80 | 215.90 | 212.30 | 212.30 | 211.91 | 10,335,526 |
| 2024-07-30 | 210.10 | 213.60 | 209.70 | 212.80 | 212.41 | 3,862,094 |
| 2024-07-29 | 209.20 | 211.80 | 208.40 | 210.10 | 209.71 | 4,430,217 |
| 2024-07-26 | 204.80 | 207.70 | 204.60 | 207.40 | 207.02 | 4,157,385 |
| 2024-07-25 | 202.00 | 204.70 | 199.95 | 204.70 | 204.32 | 5,168,004 |
| 2024-07-24 | 203.00 | 205.50 | 202.70 | 202.70 | 202.33 | 3,144,838 |
| 2024-07-23 | 206.30 | 206.50 | 203.42 | 205.30 | 204.92 | 4,390,828 |
| 2024-07-22 | 204.80 | 208.10 | 204.60 | 206.70 | 206.32 | 2,940,078 |
| 2024-07-19 | 207.90 | 207.90 | 203.20 | 204.40 | 204.02 | 4,133,019 |
| 2024-07-18 | 208.20 | 209.50 | 207.40 | 207.90 | 207.52 | 3,445,551 |
| 2024-07-17 | 205.80 | 207.80 | 204.88 | 206.80 | 206.42 | 3,731,512 |
| 2024-07-16 | 206.00 | 207.90 | 204.88 | 206.20 | 205.82 | 3,752,723 |
| 2024-07-15 | 207.70 | 210.00 | 206.90 | 207.00 | 206.62 | 3,042,637 |
| 2024-07-12 | 211.40 | 212.70 | 207.90 | 208.70 | 208.31 | 4,006,818 |
| 2024-07-11 | 211.90 | 213.40 | 209.50 | 210.70 | 210.31 | 4,512,891 |
| 2024-07-10 | 209.90 | 211.90 | 208.20 | 211.90 | 211.51 | 6,852,047 |
| 2024-07-09 | 208.30 | 210.90 | 206.80 | 209.50 | 209.11 | 9,590,742 |
| 2024-07-08 | 207.10 | 210.70 | 206.60 | 209.00 | 208.61 | 6,713,754 |
| 2024-07-05 | 208.80 | 210.20 | 206.90 | 208.10 | 207.72 | 5,270,950 |
| 2024-07-04 | 207.10 | 208.70 | 206.90 | 208.00 | 207.62 | 3,575,155 |
| 2024-07-03 | 203.30 | 206.01 | 202.76 | 206.00 | 205.62 | 3,876,663 |
| 2024-07-02 | 203.90 | 205.80 | 201.26 | 202.10 | 201.73 | 5,248,469 |
| 2024-07-01 | 206.20 | 207.40 | 204.30 | 204.50 | 204.12 | 5,265,913 |
| 2024-06-28 | 205.50 | 206.40 | 204.00 | 204.00 | 203.62 | 3,883,926 |
| 2024-06-27 | 206.00 | 207.60 | 204.40 | 204.40 | 204.02 | 3,065,192 |
| 2024-06-26 | 207.50 | 207.90 | 204.55 | 205.20 | 204.82 | 6,037,849 |
| 2024-06-25 | 208.80 | 210.20 | 206.40 | 206.80 | 206.42 | 5,148,753 |
| 2024-06-24 | 207.60 | 211.10 | 204.90 | 209.20 | 208.81 | 6,050,777 |
| 2024-06-21 | 206.10 | 207.20 | 203.70 | 207.10 | 206.72 | 17,917,642 |
| 2024-06-20 | 204.10 | 206.60 | 203.50 | 206.20 | 205.82 | 3,947,922 |
| 2024-06-19 | 203.90 | 205.00 | 203.40 | 203.50 | 203.12 | 8,103,388 |
| 2024-06-18 | 201.30 | 204.70 | 200.70 | 203.80 | 203.42 | 12,098,952 |
| 2024-06-17 | 201.80 | 202.50 | 200.60 | 200.90 | 200.53 | 15,665,998 |
| 2024-06-14 | 201.80 | 204.20 | 199.55 | 200.50 | 200.13 | 4,750,986 |
| 2024-06-13 | 204.20 | 204.86 | 200.70 | 201.90 | 201.53 | 6,520,821 |
| 2024-06-12 | 200.90 | 204.50 | 200.00 | 203.90 | 203.52 | 6,454,170 |
| 2024-06-11 | 203.60 | 205.10 | 199.65 | 199.65 | 199.28 | 9,850,997 |
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.