M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	192.00	194.75	191.40	193.15	192.62	3,302,739
2023-06-27	190.35	192.10	189.40	190.95	190.43	4,145,865
2023-06-26	189.25	190.00	187.25	189.55	189.03	3,656,426
2023-06-23	190.75	192.15	189.00	189.75	189.23	3,052,509
2023-06-22	191.75	193.45	189.95	191.70	191.18	4,193,054
2023-06-21	194.10	196.77	192.85	194.25	193.72	2,880,991
2023-06-20	195.85	196.45	194.05	195.10	194.57	4,818,886
2023-06-19	196.35	199.20	195.93	196.65	196.11	3,034,720
2023-06-16	200.50	202.30	197.25	197.25	196.71	12,542,208
2023-06-15	201.00	203.27	199.20	200.70	200.15	4,063,523
2023-06-14	201.80	204.05	200.90	202.10	201.55	3,387,332
2023-06-13	202.60	204.00	200.40	202.30	201.75	6,688,658
2023-06-12	204.50	204.50	198.00	201.30	200.75	3,067,795
2023-06-09	202.00	203.80	200.90	201.70	201.15	6,242,451
2023-06-08	206.00	206.90	199.70	201.20	200.65	5,999,380
2023-06-07	203.40	204.60	202.30	204.00	203.44	4,676,033
2023-06-06	201.50	204.60	200.94	203.40	202.85	4,975,430
2023-06-05	206.00	208.60	200.86	201.80	201.25	5,374,079
2023-06-02	200.00	204.90	199.30	204.00	203.44	5,424,362
2023-06-01	198.20	200.30	197.25	198.80	198.26	8,273,705
2023-05-31	197.70	201.40	193.20	198.20	197.66	12,534,638
2023-05-30	198.80	199.95	195.80	198.30	197.76	4,044,690
2023-05-26	194.15	199.05	192.63	198.35	197.81	6,664,430
2023-05-25	194.50	194.85	191.35	192.05	191.53	3,731,156
2023-05-24	197.65	199.48	193.20	194.30	193.77	6,067,308
2023-05-23	201.00	201.70	199.75	200.10	199.55	2,957,046
2023-05-22	200.10	201.68	199.32	201.10	200.55	13,069,962
2023-05-19	199.20	202.17	197.35	201.00	200.45	4,073,739
2023-05-18	197.75	200.10	196.87	199.35	198.81	3,575,653
2023-05-17	196.15	197.20	194.46	196.00	195.47	4,517,072
2023-05-16	199.60	201.00	196.20	196.80	196.26	3,678,637
2023-05-15	199.35	200.20	198.45	200.20	199.65	2,762,260
2023-05-12	200.90	201.70	199.15	199.15	198.61	4,351,619
2023-05-11	200.00	201.30	198.50	200.30	199.75	18,441,178
2023-05-10	199.00	202.50	198.15	199.65	199.11	4,195,353
2023-05-09	202.70	205.00	198.50	199.30	198.76	5,446,666
2023-05-05	200.90	202.90	199.85	202.90	202.35	3,606,687
2023-05-04	204.20	205.20	198.45	199.05	198.51	12,531,290
2023-05-03	202.80	205.20	201.20	204.20	203.64	6,859,343
2023-05-02	204.80	206.30	202.20	202.80	202.25	18,045,684
2023-04-28	203.00	205.10	198.21	205.10	204.54	9,145,369
2023-04-27	202.00	203.90	200.70	202.00	201.45	26,457,404
2023-04-26	199.40	214.10	197.60	201.60	201.05	24,157,914
2023-04-25	201.90	202.30	199.35	199.75	199.20	3,895,320
2023-04-24	199.00	203.40	198.50	202.30	201.75	15,893,736
2023-04-21	199.15	200.10	192.85	200.10	199.55	5,506,809
2023-04-20	200.20	201.00	198.70	199.50	198.96	12,345,667
2023-04-19	199.50	200.10	197.45	199.60	199.06	8,380,145
2023-04-18	196.00	200.00	194.85	199.85	199.30	6,857,481
2023-04-17	200.00	201.10	195.05	195.90	195.37	16,182,932
2023-04-14	195.75	201.60	195.39	200.00	199.45	12,379,071
2023-04-13	196.05	197.60	194.55	195.10	194.57	5,409,733
2023-04-12	193.30	196.45	192.90	195.55	195.02	5,396,334
2023-04-11	190.40	195.25	190.25	194.00	193.47	6,868,555
2023-04-06	189.35	193.05	187.35	190.10	189.58	8,421,829
2023-04-05	192.35	192.75	189.15	189.85	189.33	6,078,550
2023-04-04	194.95	195.46	190.75	191.65	191.13	5,630,395
2023-04-03	198.00	199.70	193.00	193.20	192.67	16,832,845
2023-03-31	190.35	202.00	188.45	198.00	197.46	17,033,416
2023-03-30	187.15	192.83	185.90	190.60	190.08	9,754,401

← NewerPage 15 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.