M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	212.10	212.90	208.20	209.50	208.73	5,517,897
2022-04-12	210.70	215.40	209.10	213.60	212.81	7,076,302
2022-04-11	212.90	214.30	211.60	212.80	212.01	19,873,867
2022-04-08	211.10	213.85	211.10	212.50	211.72	4,657,667
2022-04-07	215.40	216.60	210.65	211.60	210.82	5,666,500
2022-04-06	217.00	218.80	214.59	215.90	215.10	8,141,492
2022-04-05	212.50	218.00	209.30	217.00	216.20	9,514,763
2022-04-04	223.20	223.20	217.50	219.70	218.89	6,265,140
2022-04-01	223.30	224.80	220.50	222.60	221.78	7,679,456
2022-03-31	225.00	225.85	221.20	221.20	220.38	8,235,168
2022-03-30	226.60	226.60	221.60	221.60	220.78	6,545,661
2022-03-29	224.10	227.10	222.50	226.50	225.66	6,210,281
2022-03-28	225.40	226.75	221.70	221.70	220.88	8,019,222
2022-03-25	220.90	224.70	220.60	224.00	223.17	5,347,161
2022-03-24	216.20	223.80	215.90	221.50	220.68	7,209,273
2022-03-23	216.40	217.30	215.00	216.20	215.40	3,935,234
2022-03-22	213.50	217.10	212.75	216.00	215.20	5,582,385
2022-03-21	213.60	214.30	210.75	213.10	212.31	6,277,453
2022-03-18	214.20	216.00	211.30	212.80	212.01	17,889,520
2022-03-17	214.50	217.90	212.00	216.40	215.60	8,266,517
2022-03-16	228.60	230.00	224.20	225.70	224.75	10,720,276
2022-03-15	224.40	228.30	223.20	224.00	223.05	8,085,842
2022-03-14	225.20	228.50	220.70	227.30	226.34	27,276,075
2022-03-11	220.70	228.80	220.30	220.60	219.67	7,614,588
2022-03-10	220.50	222.87	216.10	219.50	218.57	14,861,752
2022-03-09	216.40	223.00	211.10	218.50	217.58	12,505,145
2022-03-08	195.70	205.70	191.40	205.10	204.23	14,903,983
2022-03-07	177.00	180.47	168.69	178.30	177.55	12,912,270
2022-03-04	188.70	189.65	179.95	181.40	180.63	7,381,044
2022-03-03	196.15	198.81	189.50	190.05	189.25	5,195,446
2022-03-02	194.70	198.95	191.84	196.90	196.07	9,547,183
2022-03-01	205.20	207.30	195.40	195.40	194.57	6,865,631
2022-02-28	207.60	209.30	201.70	205.80	204.93	9,032,883
2022-02-25	204.50	211.60	201.30	210.60	209.71	7,825,274
2022-02-24	208.40	212.15	201.30	201.30	200.45	9,511,852
2022-02-23	215.40	219.70	214.40	216.70	215.78	5,322,293
2022-02-22	207.60	216.50	206.80	215.10	214.19	5,229,703
2022-02-21	214.00	215.37	209.90	212.80	211.90	7,728,313
2022-02-18	213.00	215.80	212.30	213.40	212.50	6,409,173
2022-02-17	216.10	216.44	212.30	213.40	212.50	4,921,380
2022-02-16	215.00	216.40	213.30	216.40	215.48	17,203,099
2022-02-15	210.80	214.90	210.00	214.90	213.99	14,172,307
2022-02-14	211.90	213.20	207.20	212.20	211.30	6,931,210
2022-02-11	215.60	216.50	214.20	215.50	214.59	4,227,522
2022-02-10	218.50	218.57	215.40	217.40	216.48	4,081,151
2022-02-09	216.70	218.10	214.80	217.00	216.08	4,157,842
2022-02-08	213.80	216.70	213.30	215.30	214.39	5,660,450
2022-02-07	212.50	216.08	212.00	212.40	211.50	7,757,281
2022-02-04	215.40	216.44	211.90	213.70	212.80	4,392,404
2022-02-03	216.30	217.20	214.60	214.80	213.89	4,587,229
2022-02-02	215.30	218.10	214.70	216.50	215.58	3,725,265
2022-02-01	217.40	218.10	212.90	215.00	214.09	5,432,947
2022-01-31	215.60	215.70	212.50	215.60	214.69	4,533,158
2022-01-28	213.30	213.90	210.20	213.10	212.20	8,202,078
2022-01-27	212.50	217.49	212.00	213.90	213.00	3,887,327
2022-01-26	214.30	217.00	213.10	214.50	213.59	4,040,431
2022-01-25	209.60	213.20	207.90	212.70	211.80	5,295,126
2022-01-24	212.90	213.70	205.60	206.60	205.73	5,880,657
2022-01-21	214.50	216.23	210.70	214.00	213.09	7,241,928
2022-01-20	216.20	218.48	215.45	217.30	216.38	5,102,846

← NewerPage 20 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.