M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	359.20	359.20	354.90	354.90	354.83	3,184,508
2026-07-24	353.30	357.90	352.80	356.00	355.93	2,528,667
2026-07-23	355.50	359.30	353.10	353.70	353.63	3,448,573
2026-07-22	354.10	357.20	352.60	357.20	357.13	6,275,609
2026-07-21	347.50	354.00	346.00	354.00	353.93	5,032,157
2026-07-20	353.10	353.10	346.60	347.70	347.63	5,538,510
2026-07-17	351.30	354.40	350.80	353.90	353.83	2,709,608
2026-07-16	350.50	353.20	349.20	352.70	352.63	2,607,551
2026-07-15	350.40	351.80	347.30	351.40	351.33	4,570,511
2026-07-14	345.50	351.10	342.90	350.90	350.83	3,739,602
2026-07-13	347.30	349.30	343.90	346.30	346.23	4,307,630
2026-07-10	347.00	347.90	344.30	347.80	347.73	4,024,974
2026-07-09	341.60	346.20	340.70	345.80	345.73	3,197,751
2026-07-08	345.80	346.50	338.40	340.10	340.03	6,562,776
2026-07-07	344.60	348.00	343.50	346.10	346.03	6,453,677
2026-07-06	342.50	345.40	341.00	345.00	344.93	4,517,309
2026-07-03	340.20	343.80	339.50	342.70	342.63	2,319,733
2026-07-02	333.50	341.40	333.40	340.00	339.93	3,628,224
2026-07-01	337.50	338.00	333.80	335.40	335.33	4,314,459
2026-06-30	334.10	338.60	333.40	336.20	336.13	5,822,699
2026-06-29	335.50	336.60	332.70	332.90	332.83	4,141,508
2026-06-26	333.50	336.70	330.00	335.60	335.53	5,038,490
2026-06-25	332.10	337.40	332.00	335.20	335.13	4,852,226
2026-06-24	332.00	333.00	330.30	332.90	332.83	8,064,469
2026-06-23	330.40	333.10	328.80	331.30	331.23	5,080,143
2026-06-22	332.50	334.40	328.30	334.00	333.93	4,778,349
2026-06-19	327.10	331.00	325.70	331.00	330.93	32,270,774
2026-06-18	325.90	329.90	325.50	327.60	327.54	6,525,502
2026-06-17	324.50	326.40	322.50	325.80	325.74	4,472,541
2026-06-16	324.20	327.00	322.80	324.20	324.14	5,620,005
2026-06-15	324.80	326.20	321.50	324.10	324.04	5,885,367
2026-06-12	318.40	321.60	317.60	321.60	321.54	5,590,423
2026-06-11	315.10	319.70	314.20	315.50	315.44	6,740,497
2026-06-10	313.00	317.10	310.90	316.80	316.74	4,438,278
2026-06-09	314.90	317.70	311.20	311.20	311.14	3,759,511
2026-06-08	310.10	315.30	309.40	313.10	313.04	2,975,481
2026-06-05	314.80	315.40	311.50	311.90	311.84	4,094,240
2026-06-04	310.60	313.30	308.70	313.30	313.24	4,283,249
2026-06-03	313.20	314.80	310.40	311.20	311.14	3,909,606
2026-06-02	316.50	318.40	312.70	315.30	315.24	3,227,577
2026-06-01	313.50	317.00	311.60	314.30	314.24	9,605,998
2026-05-29	312.80	316.00	309.00	316.00	315.94	21,413,913
2026-05-28	313.90	317.20	309.20	312.00	311.94	3,951,741
2026-05-27	315.10	317.60	314.00	315.40	315.34	5,784,886
2026-05-26	317.20	319.00	314.60	315.30	315.24	4,530,406
2026-05-22	316.50	317.40	313.40	314.60	314.54	4,627,938
2026-05-21	312.40	315.80	311.30	314.70	314.64	4,675,796
2026-05-20	309.40	314.70	305.70	313.50	313.44	3,820,580
2026-05-19	309.90	311.50	306.10	306.10	306.04	3,044,222
2026-05-18	306.20	311.10	304.10	308.80	308.74	3,982,977
2026-05-15	307.30	308.50	302.60	306.60	306.54	5,392,022
2026-05-14	307.00	309.90	305.90	308.60	308.54	3,989,616
2026-05-13	301.00	305.70	300.17	305.70	305.64	4,125,617
2026-05-12	303.00	303.20	299.10	299.70	299.64	4,237,056
2026-05-11	303.70	306.00	302.20	306.00	305.94	6,507,860
2026-05-08	301.90	304.90	298.10	302.50	302.44	3,191,507
2026-05-07	306.00	309.10	303.50	303.50	303.44	11,207,660
2026-05-06	302.90	309.70	301.30	305.30	305.24	6,936,286
2026-05-05	306.40	306.85	297.64	299.20	299.14	6,745,674
2026-05-01	303.30	306.00	301.80	305.40	305.34	4,473,358

← NewerPage 2 of 22 · 1,266 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.