M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	219.80	221.60	216.50	218.80	218.27	16,310,859
2023-12-13	217.50	218.90	216.60	216.60	216.08	16,987,115
2023-12-12	216.50	218.06	215.60	216.70	216.18	6,708,939
2023-12-11	213.20	216.40	211.20	215.60	215.08	6,798,182
2023-12-08	211.80	213.55	210.40	212.90	212.39	4,298,745
2023-12-07	211.00	212.60	207.50	211.30	210.79	4,123,669
2023-12-06	208.90	213.00	197.35	211.30	210.79	14,373,206
2023-12-05	205.60	209.30	204.50	207.30	206.80	5,488,755
2023-12-04	210.10	212.50	207.00	208.00	207.50	6,523,724
2023-12-01	210.60	212.20	208.80	211.20	210.69	2,645,133
2023-11-30	211.00	212.84	208.70	209.20	208.70	7,720,311
2023-11-29	207.50	210.60	205.50	210.40	209.89	5,205,968
2023-11-28	206.10	206.60	203.85	204.80	204.31	4,867,432
2023-11-27	203.60	205.20	202.90	204.50	204.01	2,265,228
2023-11-24	203.00	204.30	202.30	204.00	203.51	2,408,476
2023-11-23	203.20	203.50	202.20	203.10	202.61	1,671,845
2023-11-22	204.40	205.70	203.04	203.20	202.71	6,735,505
2023-11-21	205.80	207.80	202.80	203.60	203.11	2,274,108
2023-11-20	205.20	207.03	203.70	206.00	205.50	2,413,823
2023-11-17	204.50	205.70	203.70	205.20	204.71	6,026,394
2023-11-16	204.10	205.90	202.50	203.20	202.71	3,450,134
2023-11-15	203.50	207.80	203.50	204.40	203.91	7,314,464
2023-11-14	204.80	206.10	201.70	202.80	202.31	6,283,276
2023-11-13	206.70	207.60	205.50	207.60	207.10	5,721,720
2023-11-10	204.60	205.20	202.30	203.60	203.11	2,232,215
2023-11-09	204.40	205.90	202.70	205.90	205.40	7,821,768
2023-11-08	203.50	204.73	200.70	204.20	203.71	3,311,213
2023-11-07	204.20	205.40	203.36	203.70	203.21	5,206,973
2023-11-06	202.10	206.00	202.04	204.60	204.11	5,925,509
2023-11-03	204.90	206.00	201.70	202.60	202.11	6,506,648
2023-11-02	200.50	204.28	200.20	204.20	203.71	5,368,081
2023-11-01	198.60	200.40	197.63	198.45	197.97	10,865,814
2023-10-31	197.10	201.70	196.75	198.20	197.72	5,826,658
2023-10-30	193.75	198.05	193.60	197.00	196.53	7,578,066
2023-10-27	195.85	198.60	192.55	192.80	192.34	5,648,412
2023-10-26	192.40	196.65	191.30	195.70	195.23	7,178,537
2023-10-25	193.20	193.45	190.61	192.30	191.84	6,528,280
2023-10-24	195.00	195.60	191.80	193.55	193.08	8,860,944
2023-10-23	193.55	195.55	191.90	195.10	194.63	2,275,846
2023-10-20	198.75	199.05	193.20	193.20	192.73	4,962,050
2023-10-19	199.80	200.13	197.55	198.45	197.97	3,347,330
2023-10-18	200.80	202.70	198.10	199.80	199.32	8,960,711
2023-10-17	198.45	200.00	196.10	198.30	197.82	8,361,861
2023-10-16	199.15	200.10	196.10	198.80	198.32	1,981,928
2023-10-13	201.90	202.76	196.40	196.40	195.93	4,338,106
2023-10-12	202.70	203.30	200.47	201.40	200.91	3,569,176
2023-10-11	197.55	202.40	197.43	201.10	200.62	7,581,610
2023-10-10	195.00	198.45	195.00	197.85	197.37	6,022,364
2023-10-09	193.45	194.95	191.50	193.55	193.08	2,944,396
2023-10-06	192.00	195.45	192.00	194.80	194.33	4,361,783
2023-10-05	191.40	193.10	190.30	191.55	191.09	3,332,508
2023-10-04	190.60	194.45	188.85	190.45	189.99	7,141,864
2023-10-03	193.55	195.85	192.50	193.05	192.58	3,709,589
2023-10-02	198.50	199.45	193.95	194.55	194.08	6,718,946
2023-09-29	198.50	201.10	196.55	197.30	196.82	8,458,805
2023-09-28	199.45	203.42	192.60	196.50	196.03	6,668,647
2023-09-27	207.20	208.40	202.35	203.00	202.45	6,337,568
2023-09-26	203.80	208.40	200.60	207.10	206.53	6,066,524
2023-09-25	204.10	205.60	202.20	204.30	203.74	4,244,756
2023-09-22	200.70	203.02	200.10	202.80	202.25	6,127,421

← NewerPage 13 of 22 · 1,267 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.