M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	231.90	233.90	230.45	232.90	232.34	11,195,970
2024-03-11	228.80	230.70	228.30	230.20	229.65	9,143,953
2024-03-08	231.70	233.30	228.10	230.70	230.14	4,228,919
2024-03-07	229.10	233.92	229.05	231.60	231.04	12,294,062
2024-03-06	229.00	230.30	227.10	229.60	229.05	3,424,333
2024-03-05	227.30	228.90	226.30	228.50	227.95	3,658,035
2024-03-04	225.70	227.46	224.60	227.10	226.55	6,303,645
2024-03-01	227.20	227.70	223.30	226.60	226.05	3,562,640
2024-02-29	224.40	226.30	222.60	224.70	224.16	8,492,074
2024-02-28	222.00	223.90	221.30	222.90	222.36	3,564,690
2024-02-27	225.20	225.60	220.65	221.50	220.97	3,006,871
2024-02-26	224.60	227.28	222.30	224.60	224.06	4,292,656
2024-02-23	225.50	227.30	221.80	224.60	224.06	6,336,108
2024-02-22	225.70	227.90	224.50	226.40	225.85	4,444,855
2024-02-21	224.90	226.00	223.80	225.40	224.86	9,348,338
2024-02-20	224.30	225.70	222.60	225.30	224.76	3,643,949
2024-02-19	224.10	225.70	222.66	224.30	223.76	1,693,721
2024-02-16	224.30	225.70	221.60	224.30	223.76	5,045,425
2024-02-15	221.80	223.90	219.20	223.00	222.46	3,925,584
2024-02-14	217.10	220.22	216.90	219.70	219.17	5,367,696
2024-02-13	220.00	222.70	215.40	216.60	216.08	3,482,549
2024-02-12	219.30	221.40	217.40	221.30	220.77	4,903,427
2024-02-09	219.40	222.60	217.74	218.90	218.37	9,207,469
2024-02-08	219.90	222.40	218.80	219.70	219.17	3,200,021
2024-02-07	220.90	222.00	219.40	220.10	219.57	6,930,912
2024-02-06	221.00	222.83	217.40	220.60	220.07	12,833,426
2024-02-05	219.90	222.20	218.40	218.80	218.27	9,478,267
2024-02-02	221.50	222.70	218.00	220.60	220.07	3,598,932
2024-02-01	222.00	223.70	219.40	219.40	218.87	5,665,408
2024-01-31	231.00	232.40	223.20	224.10	223.56	8,708,106
2024-01-30	224.60	229.72	224.60	229.70	229.15	7,023,189
2024-01-29	227.40	228.80	224.98	226.00	225.46	4,904,039
2024-01-26	225.80	227.20	224.60	226.80	226.25	5,251,126
2024-01-25	223.50	225.80	223.00	225.60	225.06	4,026,759
2024-01-24	222.00	224.61	221.79	224.60	224.06	3,835,730
2024-01-23	223.30	224.60	220.80	221.40	220.87	5,382,831
2024-01-22	218.80	222.92	218.65	222.40	221.86	2,728,516
2024-01-19	220.10	221.00	217.70	218.40	217.87	4,949,958
2024-01-18	216.90	219.04	215.80	218.20	217.67	5,286,737
2024-01-17	215.40	222.10	213.40	217.40	216.88	6,319,595
2024-01-16	223.00	224.40	219.90	220.70	220.17	6,771,336
2024-01-15	222.50	223.90	220.90	222.50	221.96	3,833,431
2024-01-12	223.10	223.10	220.30	222.50	221.96	26,607,931
2024-01-11	224.00	225.90	219.00	219.90	219.37	8,830,526
2024-01-10	226.60	227.40	224.05	224.50	223.96	4,531,304
2024-01-09	228.20	228.40	225.20	226.30	225.75	6,718,425
2024-01-08	224.90	227.50	223.82	227.40	226.85	4,132,248
2024-01-05	220.20	225.20	220.20	225.00	224.46	4,161,743
2024-01-04	220.60	224.93	219.70	224.60	224.06	9,455,700
2024-01-03	223.90	225.50	220.00	221.60	221.07	6,063,286
2024-01-02	223.00	225.30	222.64	224.20	223.66	4,788,930
2023-12-29	224.50	225.80	222.40	222.40	221.86	2,629,290
2023-12-28	225.60	226.50	223.60	224.70	224.16	2,096,258
2023-12-27	224.50	226.80	222.30	225.10	224.56	2,804,558
2023-12-22	221.10	223.70	221.10	223.70	223.16	1,477,534
2023-12-21	221.60	223.70	220.00	221.70	221.17	3,598,550
2023-12-20	221.00	223.30	219.60	222.50	221.96	5,270,391
2023-12-19	219.20	220.30	217.90	219.40	218.87	3,828,360
2023-12-18	218.50	221.00	217.20	218.90	218.37	4,041,310
2023-12-15	219.10	221.30	217.70	219.40	218.87	16,013,666

← NewerPage 12 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.