M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	213.00	217.40	213.00	215.80	214.89	4,610,870
2022-01-18	214.60	217.40	212.50	214.80	213.89	4,168,357
2022-01-17	214.90	215.41	211.80	213.90	213.00	3,279,867
2022-01-14	211.10	213.90	211.10	213.90	213.00	13,301,604
2022-01-13	209.50	214.00	209.10	213.10	212.20	2,909,086
2022-01-12	211.50	211.90	208.10	210.00	209.11	4,032,918
2022-01-11	210.50	211.90	208.10	210.10	209.21	6,238,835
2022-01-10	208.10	209.70	205.00	207.30	206.42	13,931,020
2022-01-07	206.70	208.80	205.20	207.20	206.32	4,526,737
2022-01-06	205.10	207.60	203.31	206.60	205.73	10,644,837
2022-01-05	208.50	210.60	206.10	207.40	206.52	3,969,782
2022-01-04	199.35	209.78	199.35	209.00	208.12	6,705,390
2021-12-31	200.40	200.95	198.85	199.50	198.66	1,783,984
2021-12-30	201.20	201.60	200.25	200.70	199.85	2,493,077
2021-12-29	201.60	202.50	200.20	200.80	199.95	3,387,209
2021-12-24	198.70	199.94	198.70	198.90	198.06	940,836
2021-12-23	195.80	199.60	195.80	199.15	198.31	2,564,037
2021-12-22	191.80	195.25	191.67	194.90	194.08	3,058,395
2021-12-21	190.30	193.10	189.50	192.00	191.19	10,930,988
2021-12-20	190.35	191.35	186.70	187.50	186.71	5,229,025
2021-12-17	192.30	195.00	191.70	194.10	193.28	10,003,616
2021-12-16	192.00	194.70	189.70	192.90	192.08	5,874,623
2021-12-15	193.60	194.63	189.35	189.70	188.90	4,305,018
2021-12-14	192.30	194.45	191.60	193.05	192.23	3,841,427
2021-12-13	194.50	196.47	191.15	191.20	190.39	12,185,059
2021-12-10	194.40	197.55	193.51	194.15	193.33	4,712,340
2021-12-09	200.50	200.50	195.35	195.65	194.82	4,100,733
2021-12-08	198.70	200.70	195.70	199.50	198.66	4,222,695
2021-12-07	198.65	199.85	196.15	198.90	198.06	13,249,647
2021-12-06	193.60	197.05	192.45	196.80	195.97	4,450,121
2021-12-03	191.75	193.45	189.60	192.10	191.29	15,135,220
2021-12-02	188.10	191.30	187.10	189.50	188.70	5,230,188
2021-12-01	187.30	190.80	187.03	190.10	189.30	7,662,533
2021-11-30	188.00	189.55	186.50	186.90	186.11	21,421,221
2021-11-29	190.55	193.27	190.10	190.35	189.54	6,148,419
2021-11-26	193.30	193.65	187.95	187.95	187.16	13,082,759
2021-11-25	198.05	198.90	196.75	198.90	198.06	2,516,887
2021-11-24	198.10	198.60	196.40	197.90	197.06	3,818,627
2021-11-23	194.10	199.00	193.90	197.70	196.86	4,769,297
2021-11-22	195.10	196.34	193.70	195.00	194.18	15,734,445
2021-11-19	196.00	199.10	191.05	193.50	192.68	22,000,513
2021-11-18	199.05	200.60	197.90	198.90	198.06	15,245,373
2021-11-17	199.40	201.80	198.60	199.50	198.66	4,209,677
2021-11-16	198.70	202.27	198.10	199.80	198.95	4,932,106
2021-11-15	196.35	200.40	195.88	199.00	198.16	44,726,486
2021-11-12	197.50	198.30	196.25	196.75	195.92	4,527,819
2021-11-11	196.40	199.50	195.90	197.40	196.57	7,344,811
2021-11-10	195.00	197.70	195.00	197.35	196.52	10,267,134
2021-11-09	199.55	199.95	196.20	196.20	195.37	6,926,319
2021-11-08	201.40	201.65	199.50	200.20	199.35	3,263,981
2021-11-05	200.00	202.30	199.00	201.60	200.75	5,865,694
2021-11-04	200.70	200.74	198.80	200.10	199.25	4,061,345
2021-11-03	202.00	203.90	199.35	200.00	199.15	8,152,672
2021-11-02	203.10	203.90	200.60	202.70	201.84	5,437,885
2021-11-01	200.10	204.90	199.80	203.70	202.84	4,495,778
2021-10-29	197.80	200.20	196.55	199.80	198.95	6,522,234
2021-10-28	199.50	200.80	197.10	198.60	197.76	5,250,158
2021-10-27	199.35	201.00	198.71	200.00	199.15	5,922,468
2021-10-26	196.90	200.50	196.55	200.10	199.25	7,671,172
2021-10-25	199.20	199.20	196.40	196.65	195.82	5,873,341

← NewerPage 21 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.