M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	195.40	197.35	193.40	195.80	195.08	9,994,799
2022-07-12	191.90	197.65	191.25	197.35	196.62	43,434,883
2022-07-11	190.85	193.85	189.80	192.85	192.14	5,771,846
2022-07-08	192.15	195.70	191.55	194.30	193.58	4,960,796
2022-07-07	189.55	193.95	189.20	193.30	192.59	15,558,340
2022-07-06	186.00	191.28	185.50	187.50	186.81	7,871,555
2022-07-05	192.90	193.58	182.89	183.95	183.27	24,356,901
2022-07-04	193.20	194.84	191.65	192.55	191.84	4,153,064
2022-07-01	194.05	196.60	191.40	192.20	191.49	4,638,272
2022-06-30	192.65	195.62	191.75	194.60	193.88	8,036,981
2022-06-29	196.40	198.05	196.10	196.10	195.38	3,994,890
2022-06-28	201.80	203.40	197.92	198.20	197.47	7,198,240
2022-06-27	196.60	201.00	196.60	201.00	200.26	13,249,511
2022-06-24	195.00	199.25	194.08	198.60	197.87	5,863,763
2022-06-23	195.00	195.15	191.55	193.50	192.79	18,703,434
2022-06-22	197.90	198.13	195.15	195.70	194.98	7,563,418
2022-06-21	200.20	202.70	199.60	200.00	199.26	4,343,081
2022-06-20	195.70	200.30	195.50	199.70	198.96	4,691,681
2022-06-17	195.50	199.50	193.65	195.65	194.93	13,718,296
2022-06-16	203.50	203.60	193.20	194.65	193.93	11,190,836
2022-06-15	203.70	206.70	203.10	204.30	203.55	38,089,599
2022-06-14	202.70	204.20	200.00	201.80	201.06	6,750,549
2022-06-13	204.90	205.81	200.60	202.00	201.25	6,042,137
2022-06-10	211.50	212.50	206.00	207.00	206.24	6,073,073
2022-06-09	215.80	218.30	213.74	213.80	213.01	4,659,750
2022-06-08	217.50	218.20	215.70	217.20	216.40	7,469,563
2022-06-07	217.80	219.50	216.00	217.50	216.70	5,573,121
2022-06-06	219.00	222.00	218.30	218.50	217.69	3,360,511
2022-06-01	217.90	221.00	215.90	216.40	215.60	9,454,837
2022-05-31	220.30	221.70	216.00	216.10	215.30	9,885,328
2022-05-30	219.00	221.60	218.01	221.60	220.78	6,420,344
2022-05-27	219.60	220.50	216.60	217.90	217.10	6,792,888
2022-05-26	217.80	222.29	214.30	219.50	218.69	7,704,456
2022-05-25	216.50	219.20	214.42	217.90	217.10	5,878,309
2022-05-24	214.30	217.40	213.70	214.80	214.01	18,382,621
2022-05-23	209.00	217.00	208.61	216.70	215.90	8,095,236
2022-05-20	207.60	210.40	206.80	206.80	206.04	7,285,935
2022-05-19	213.70	214.60	206.30	206.30	205.54	7,795,768
2022-05-18	215.80	218.50	214.80	215.90	215.10	17,974,946
2022-05-17	215.50	217.80	214.60	215.90	215.10	4,239,486
2022-05-16	212.90	215.40	211.60	213.60	212.81	4,810,745
2022-05-13	211.10	214.08	209.10	213.90	213.11	5,254,332
2022-05-12	205.80	209.70	204.20	208.00	207.23	12,124,191
2022-05-11	207.30	209.69	205.60	209.40	208.63	11,688,437
2022-05-10	208.80	210.50	206.60	206.70	205.94	6,673,298
2022-05-09	208.30	209.50	204.60	206.00	205.24	8,436,644
2022-05-06	210.90	212.00	208.00	209.20	208.43	6,946,648
2022-05-05	217.50	218.20	211.30	211.50	210.72	6,419,109
2022-05-04	220.80	221.40	213.50	214.60	213.81	6,457,782
2022-05-03	218.50	222.40	217.70	220.50	219.69	12,244,121
2022-04-29	215.90	217.10	213.00	214.20	213.41	17,862,860
2022-04-28	214.80	216.10	213.60	214.40	213.61	10,735,890
2022-04-27	211.70	216.10	209.80	212.10	211.32	8,419,948
2022-04-26	213.80	214.50	209.50	211.10	210.32	6,305,256
2022-04-25	210.70	212.90	209.00	211.40	210.62	6,929,928
2022-04-22	215.70	217.10	213.40	214.40	213.61	6,216,637
2022-04-21	215.50	220.00	214.60	217.30	216.50	5,686,788
2022-04-20	210.30	215.80	209.10	215.40	214.60	12,631,520
2022-04-19	210.30	212.20	209.30	209.60	208.83	4,737,042
2022-04-14	209.50	211.19	207.80	209.80	209.03	5,955,046

← NewerPage 19 of 22 · 1,262 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.