M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	180.20	188.87	179.50	185.95	185.44	13,230,203
2023-03-28	181.50	182.70	177.20	179.35	178.86	20,513,071
2023-03-27	181.45	182.41	178.00	180.15	179.66	6,146,971
2023-03-24	181.00	181.36	174.80	179.65	179.16	6,005,273
2023-03-23	185.35	185.85	181.40	181.95	181.45	6,121,013
2023-03-22	184.55	186.20	182.75	186.20	185.69	6,894,502
2023-03-21	181.00	188.15	180.15	185.60	185.09	6,053,652
2023-03-20	174.50	181.00	168.35	180.20	179.71	22,632,928
2023-03-17	180.05	183.40	173.50	177.80	177.31	20,677,864
2023-03-16	189.65	190.17	179.00	181.65	181.15	11,415,601
2023-03-15	208.20	208.40	196.85	198.40	197.73	14,107,655
2023-03-14	203.80	211.50	203.80	208.40	207.69	7,691,717
2023-03-13	212.80	214.32	203.35	206.60	205.90	12,441,289
2023-03-10	213.60	217.10	208.60	214.60	213.87	9,715,986
2023-03-09	209.20	227.30	206.50	217.00	216.26	12,155,154
2023-03-08	215.80	217.90	213.10	216.40	215.66	5,343,410
2023-03-07	214.70	218.40	214.70	216.70	215.96	6,252,921
2023-03-06	218.20	219.53	216.20	217.90	217.16	4,230,841
2023-03-03	217.40	221.30	217.30	218.00	217.26	6,184,128
2023-03-02	228.70	229.90	215.80	217.30	216.56	25,222,410
2023-03-01	214.90	220.90	214.20	219.30	218.55	11,448,918
2023-02-28	206.00	215.90	206.00	214.30	213.57	32,352,781
2023-02-27	212.60	213.91	207.48	207.90	207.19	9,133,397
2023-02-24	198.00	218.00	197.95	211.30	210.58	29,433,006
2023-02-23	196.95	199.65	196.85	197.50	196.83	4,225,051
2023-02-22	199.40	199.65	196.95	198.00	197.33	3,751,421
2023-02-21	202.40	202.80	199.20	200.10	199.42	4,829,186
2023-02-20	202.00	203.80	202.00	202.70	202.01	2,307,591
2023-02-17	198.30	201.90	198.05	201.40	200.71	15,312,597
2023-02-16	201.50	202.25	199.10	200.00	199.32	3,307,211
2023-02-15	199.65	201.68	199.15	201.00	200.32	3,613,493
2023-02-14	199.90	202.45	199.40	200.30	199.62	4,922,104
2023-02-13	199.90	200.80	196.70	199.50	198.82	4,240,527
2023-02-10	201.00	202.00	197.20	199.25	198.57	10,152,974
2023-02-09	203.30	205.50	202.70	203.70	203.01	6,263,954
2023-02-08	203.90	205.50	202.50	202.50	201.81	4,124,262
2023-02-07	205.80	207.20	201.48	203.10	202.41	3,612,409
2023-02-06	206.30	206.80	203.71	206.10	205.40	5,895,250
2023-02-03	208.70	209.80	205.00	208.10	207.39	3,797,445
2023-02-02	202.40	210.40	202.19	208.90	208.19	5,940,726
2023-02-01	202.90	203.90	200.80	201.60	200.91	5,298,914
2023-01-31	203.80	206.50	200.80	201.90	201.21	5,789,111
2023-01-30	207.90	208.00	206.00	207.00	206.30	9,386,130
2023-01-27	208.70	209.50	207.10	208.40	207.69	2,113,379
2023-01-26	207.50	208.50	206.40	208.00	207.29	2,506,161
2023-01-25	206.60	208.40	205.90	206.50	205.80	4,444,223
2023-01-24	207.70	209.25	206.00	206.80	206.10	6,991,304
2023-01-23	204.80	207.70	202.60	207.30	206.59	3,707,685
2023-01-20	203.10	205.80	202.60	205.70	205.00	3,285,301
2023-01-19	205.00	205.30	200.85	201.90	201.21	3,757,828
2023-01-18	206.30	207.40	204.80	204.90	204.20	3,200,635
2023-01-17	203.90	206.80	203.40	206.60	205.90	3,863,023
2023-01-16	203.20	205.85	201.80	205.10	204.40	3,104,992
2023-01-13	202.90	204.70	201.90	202.20	201.51	5,882,950
2023-01-12	192.10	202.70	192.10	202.70	202.01	7,267,083
2023-01-11	196.95	197.05	188.70	190.80	190.15	10,349,553
2023-01-10	193.45	196.60	193.05	196.55	195.88	10,470,412
2023-01-09	192.70	195.30	191.80	194.25	193.59	6,634,608
2023-01-06	192.65	193.35	190.40	192.40	191.75	2,867,700
2023-01-05	193.00	193.55	190.80	191.80	191.15	3,078,254

← NewerPage 16 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.