M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	189.35	193.30	189.15	193.05	192.39	4,240,499
2023-01-03	189.30	191.50	188.40	189.45	188.81	5,935,562
2022-12-30	188.35	189.15	187.55	187.85	187.21	1,349,387
2022-12-29	187.90	189.05	185.65	188.15	187.51	5,869,346
2022-12-28	187.65	189.60	187.50	188.05	187.41	5,184,314
2022-12-23	186.20	188.15	185.70	187.15	186.51	1,267,297
2022-12-22	187.45	188.70	185.65	186.25	185.62	2,659,477
2022-12-21	183.25	186.83	182.55	186.70	186.06	3,216,096
2022-12-20	181.30	183.00	180.05	182.30	181.68	3,532,901
2022-12-19	181.00	183.85	179.90	182.70	182.08	3,650,505
2022-12-16	185.10	185.55	177.71	180.10	179.49	42,371,475
2022-12-15	183.80	184.85	181.95	184.85	184.22	5,978,845
2022-12-14	184.95	185.70	183.45	185.70	185.07	4,090,734
2022-12-13	184.75	187.35	182.25	185.70	185.07	4,765,451
2022-12-12	183.15	184.09	181.10	182.80	182.18	3,986,708
2022-12-09	182.40	183.95	180.20	183.95	183.32	4,453,373
2022-12-08	184.70	184.70	181.05	181.50	180.88	4,792,296
2022-12-07	186.05	187.30	184.05	184.25	183.62	4,975,038
2022-12-06	186.00	189.00	185.37	186.65	186.02	5,323,676
2022-12-05	190.35	191.40	186.35	186.80	186.16	4,537,981
2022-12-02	189.90	192.47	188.27	190.55	189.90	4,700,402
2022-12-01	193.75	195.10	190.59	191.20	190.55	4,318,466
2022-11-30	193.55	194.33	191.35	192.20	191.55	11,783,625
2022-11-29	192.10	195.04	192.10	192.25	191.60	2,462,724
2022-11-28	193.95	194.90	192.40	192.70	192.04	2,969,146
2022-11-25	194.70	194.90	191.90	194.70	194.04	3,132,149
2022-11-24	195.05	197.70	194.05	194.65	193.99	4,093,056
2022-11-23	192.50	194.60	191.55	194.30	193.64	3,120,991
2022-11-22	191.25	194.25	190.84	191.55	190.90	3,138,937
2022-11-21	198.25	198.90	190.65	191.10	190.45	4,523,627
2022-11-18	194.80	200.60	194.40	198.35	197.68	11,029,098
2022-11-17	190.90	193.60	189.80	193.60	192.94	5,194,399
2022-11-16	189.55	190.90	187.75	189.85	189.20	5,383,406
2022-11-15	189.70	191.05	188.30	189.85	189.20	3,451,931
2022-11-14	189.00	190.70	187.95	190.00	189.35	3,427,921
2022-11-11	185.95	194.65	184.90	189.15	188.51	8,651,233
2022-11-10	177.30	185.55	177.15	185.30	184.67	3,922,003
2022-11-09	180.15	181.00	176.10	177.85	177.24	4,510,670
2022-11-08	177.95	179.85	176.75	179.40	178.79	3,398,502
2022-11-07	176.55	180.05	175.70	178.90	178.29	4,005,552
2022-11-04	173.80	177.64	172.60	176.90	176.30	12,142,091
2022-11-03	173.35	174.25	170.75	173.45	172.86	3,895,580
2022-11-02	177.10	178.60	174.65	174.75	174.16	9,227,365
2022-11-01	177.00	178.39	175.70	176.40	175.80	5,818,269
2022-10-31	173.65	177.28	173.00	175.20	174.60	11,979,607
2022-10-28	176.75	177.94	172.70	173.40	172.81	5,009,287
2022-10-27	178.95	180.90	178.05	179.85	179.24	14,118,161
2022-10-26	180.55	181.90	178.85	179.85	179.24	8,678,251
2022-10-25	179.45	181.60	175.93	181.15	180.53	9,203,033
2022-10-24	178.80	181.60	176.70	178.35	177.74	10,468,461
2022-10-21	177.20	178.75	174.40	177.90	177.29	10,064,341
2022-10-20	175.50	179.80	173.80	178.20	177.59	8,490,730
2022-10-19	177.20	178.22	173.15	176.10	175.50	7,990,646
2022-10-18	176.05	178.00	174.45	176.55	175.95	14,166,681
2022-10-17	169.85	176.50	168.45	174.65	174.06	10,034,894
2022-10-14	172.15	175.40	170.35	170.35	169.77	15,983,329
2022-10-13	162.85	169.70	160.60	169.70	169.12	11,771,525
2022-10-12	167.10	167.25	160.80	163.05	162.50	12,118,799
2022-10-11	170.20	170.20	165.40	166.80	166.23	10,178,834
2022-10-10	165.00	173.70	164.35	170.55	169.97	19,154,421

← NewerPage 17 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.