M&G Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	199.30	203.80	198.60	203.00	202.62	10,137,993
2024-06-07	201.10	202.60	198.15	198.30	197.93	7,493,189
2024-06-06	200.80	201.90	200.00	201.20	200.83	3,735,261
2024-06-05	201.90	202.30	200.30	200.70	200.33	7,043,107
2024-06-04	202.60	203.10	200.70	200.70	200.33	10,987,035
2024-06-03	200.90	203.70	199.07	203.30	202.92	11,687,654
2024-05-31	201.10	202.60	199.10	199.10	198.73	46,309,067
2024-05-30	198.50	202.20	198.20	201.30	200.93	6,009,356
2024-05-29	200.40	201.40	198.85	198.85	198.48	8,362,748
2024-05-28	202.00	203.40	200.40	201.30	200.93	8,393,634
2024-05-24	199.30	201.80	199.00	201.70	201.33	4,879,028
2024-05-23	202.00	203.60	200.40	201.30	200.93	7,438,704
2024-05-22	204.00	204.80	200.97	202.00	201.63	12,024,558
2024-05-21	204.90	205.10	203.19	205.00	204.62	11,062,489
2024-05-20	206.10	206.90	205.50	205.60	205.22	5,208,623
2024-05-17	207.00	209.22	205.50	205.50	205.12	5,666,613
2024-05-16	208.00	208.30	206.70	207.40	207.02	6,998,798
2024-05-15	207.10	208.40	206.20	207.40	207.02	5,127,653
2024-05-14	206.10	207.60	204.30	206.80	206.42	5,284,676
2024-05-13	206.00	207.20	204.20	206.00	205.62	6,788,693
2024-05-10	206.80	208.10	205.10	205.50	205.12	17,306,839
2024-05-09	205.20	207.40	204.50	206.40	206.02	9,254,140
2024-05-08	203.10	205.40	202.40	204.60	204.22	25,745,331
2024-05-07	204.10	204.70	200.90	202.40	202.03	21,576,679
2024-05-03	199.05	200.90	198.00	200.40	200.03	22,418,431
2024-05-02	198.70	199.90	196.77	197.90	197.53	6,674,846
2024-05-01	200.30	201.40	197.76	198.05	197.68	6,200,879
2024-04-30	199.80	201.90	198.15	201.10	200.73	8,073,374
2024-04-29	200.40	202.40	199.35	199.35	198.98	19,703,568
2024-04-26	199.45	200.70	197.90	199.35	198.98	6,017,879
2024-04-25	198.20	201.50	196.85	197.90	197.53	7,178,023
2024-04-24	201.90	203.80	198.55	199.00	198.63	12,541,060
2024-04-23	204.80	205.38	201.47	201.50	201.13	7,644,361
2024-04-22	202.40	204.30	198.65	203.30	202.92	7,134,943
2024-04-19	197.60	199.85	197.00	199.85	199.48	5,469,201
2024-04-18	198.85	199.85	197.80	199.15	198.78	12,118,033
2024-04-17	195.25	199.40	194.55	197.10	196.74	12,849,251
2024-04-16	199.45	202.90	194.57	196.45	196.09	10,529,831
2024-04-15	200.40	203.30	199.05	201.60	201.23	13,984,329
2024-04-12	205.80	214.20	200.37	200.40	200.03	14,435,425
2024-04-11	206.00	208.30	202.10	204.10	203.72	10,045,901
2024-04-10	208.70	209.70	206.15	207.00	206.62	10,744,184
2024-04-09	207.50	208.80	206.10	207.80	207.42	11,888,745
2024-04-08	207.90	209.90	206.20	209.20	208.81	8,395,818
2024-04-05	209.60	209.74	206.50	208.40	208.01	7,841,419
2024-04-04	213.10	214.30	210.90	211.50	211.11	6,475,714
2024-04-03	212.80	215.13	211.80	212.90	212.51	13,006,105
2024-04-02	221.60	223.20	213.29	213.30	212.91	16,159,658
2024-03-28	223.20	233.55	219.80	220.50	220.09	13,577,748
2024-03-27	235.00	235.50	232.98	234.80	234.23	8,412,365
2024-03-26	238.30	239.00	234.25	235.10	234.53	14,282,193
2024-03-25	238.20	240.30	235.13	238.60	238.03	12,673,801
2024-03-22	233.60	238.85	233.50	238.80	238.22	10,447,328
2024-03-21	235.70	241.10	223.23	233.00	232.44	13,570,590
2024-03-20	230.60	233.00	229.95	231.50	230.94	5,109,781
2024-03-19	229.30	231.90	229.30	231.00	230.44	11,938,896
2024-03-18	231.60	231.70	227.30	230.60	230.04	5,510,600
2024-03-15	231.10	233.50	229.80	231.60	231.04	11,493,832
2024-03-14	232.00	233.40	230.60	232.10	231.54	5,328,160
2024-03-13	232.80	233.41	230.65	231.70	231.14	6,008,713

← NewerPage 11 of 22 · 1,262 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.