M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	167.90	168.85	164.60	165.80	165.24	14,084,963
2022-10-06	172.25	172.35	168.25	168.45	167.88	9,761,857
2022-10-05	172.70	173.10	166.60	169.80	169.22	26,358,271
2022-10-04	168.30	174.10	166.10	173.05	172.46	13,356,326
2022-10-03	163.55	167.50	161.95	167.50	166.93	11,080,401
2022-09-30	160.00	166.85	160.00	166.55	165.98	19,701,081
2022-09-29	166.85	167.87	159.30	159.95	159.41	23,407,050
2022-09-28	177.00	177.95	164.10	168.00	167.43	22,307,691
2022-09-27	186.45	187.55	179.00	179.10	178.49	15,502,772
2022-09-26	190.30	190.30	184.85	186.65	186.02	10,836,166
2022-09-23	195.25	195.80	189.50	190.30	189.65	6,865,212
2022-09-22	195.95	198.05	193.80	195.00	194.34	4,946,975
2022-09-21	195.50	199.20	193.60	198.20	197.53	5,559,827
2022-09-20	201.20	202.00	194.80	196.15	195.48	6,650,827
2022-09-16	197.80	203.01	194.65	201.20	200.52	26,508,275
2022-09-15	196.05	198.70	194.20	197.25	196.58	8,709,319
2022-09-14	199.10	199.30	195.90	195.90	195.23	7,343,464
2022-09-13	201.60	203.65	199.45	199.85	199.17	7,657,919
2022-09-12	201.40	203.20	199.90	201.70	201.01	7,436,752
2022-09-09	200.90	205.20	200.70	204.10	203.41	9,239,244
2022-09-08	202.90	204.00	196.95	199.25	198.57	6,573,317
2022-09-07	202.40	204.50	201.20	202.30	201.61	11,561,463
2022-09-06	198.90	204.00	198.20	204.00	203.31	8,144,857
2022-09-05	195.60	200.70	193.35	198.55	197.87	9,278,313
2022-09-02	194.10	199.20	193.15	199.05	198.37	8,715,276
2022-09-01	194.80	197.75	193.15	193.45	192.79	7,282,811
2022-08-31	196.75	197.65	195.05	195.75	195.08	15,738,765
2022-08-30	195.00	197.70	194.51	195.05	194.39	13,786,333
2022-08-26	199.05	200.70	196.05	196.05	195.38	5,760,860
2022-08-25	200.00	200.27	197.95	198.00	197.33	3,525,514
2022-08-24	200.00	200.90	196.60	198.75	198.07	5,730,017
2022-08-23	201.40	203.96	200.70	200.70	200.02	5,866,877
2022-08-22	205.60	206.10	201.50	202.70	202.01	5,399,800
2022-08-19	207.80	208.20	205.70	206.20	205.50	10,977,220
2022-08-18	208.60	209.70	206.80	208.90	208.19	13,581,929
2022-08-17	216.90	218.71	212.30	213.90	213.11	5,935,125
2022-08-16	218.00	219.49	216.10	217.20	216.40	5,909,338
2022-08-15	218.50	219.60	215.20	217.60	216.80	3,970,076
2022-08-12	221.20	224.60	218.30	219.00	218.19	4,628,574
2022-08-11	220.10	225.20	217.00	222.20	221.38	7,255,221
2022-08-10	213.50	218.00	212.60	217.70	216.90	5,715,682
2022-08-09	216.00	217.40	213.30	214.20	213.41	5,150,744
2022-08-08	212.10	218.10	210.50	216.70	215.90	6,622,961
2022-08-05	219.20	220.40	211.50	217.70	216.90	5,264,991
2022-08-04	217.80	220.00	216.59	219.20	218.39	5,015,521
2022-08-03	214.20	217.80	212.95	217.70	216.90	3,827,291
2022-08-02	214.20	216.10	213.35	214.10	213.31	7,641,527
2022-08-01	213.30	216.40	212.90	214.70	213.91	3,363,141
2022-07-29	210.00	213.30	208.90	213.30	212.51	7,341,020
2022-07-28	213.70	214.40	208.15	209.00	208.23	6,267,343
2022-07-27	211.10	212.30	209.60	212.00	211.22	7,207,368
2022-07-26	212.70	214.70	210.50	210.50	209.72	7,035,321
2022-07-25	214.80	216.80	211.70	213.30	212.51	4,401,317
2022-07-22	212.80	216.90	212.21	215.30	214.51	6,758,022
2022-07-21	213.40	215.60	211.90	213.40	212.61	7,649,096
2022-07-20	210.40	214.30	209.80	212.60	211.82	12,690,169
2022-07-19	203.20	211.40	203.20	210.20	209.42	12,652,863
2022-07-18	197.10	205.00	197.10	205.00	204.24	14,583,071
2022-07-15	191.95	197.85	191.30	196.35	195.63	7,768,050
2022-07-14	195.25	197.15	190.00	191.70	190.99	7,435,888

← NewerPage 18 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.