M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	299.10	302.70	296.30	302.70	302.64	7,437,070
2026-04-29	301.30	302.45	298.10	299.20	299.14	2,897,709
2026-04-28	298.50	302.80	294.60	301.90	301.84	7,789,926
2026-04-27	298.50	300.20	295.60	298.00	297.94	5,093,223
2026-04-24	295.90	297.80	292.90	294.60	294.54	3,928,656
2026-04-23	291.80	297.60	289.80	297.60	297.54	4,060,088
2026-04-22	291.80	295.10	290.70	292.90	292.84	4,845,142
2026-04-21	296.00	296.60	290.40	291.20	291.14	4,239,591
2026-04-20	299.70	300.35	296.20	297.20	297.14	5,807,847
2026-04-17	298.00	302.30	296.10	301.10	301.04	3,722,929
2026-04-16	297.10	302.10	296.60	297.10	297.04	3,866,278
2026-04-15	295.80	297.40	294.00	297.10	297.04	9,244,157
2026-04-14	293.50	295.40	291.80	295.40	295.34	3,954,207
2026-04-13	289.40	292.20	287.80	291.60	291.54	4,744,490
2026-04-10	292.50	293.40	290.10	290.70	290.64	5,436,321
2026-04-09	294.60	296.00	289.50	291.70	291.64	5,396,640
2026-04-08	302.00	303.10	293.10	293.10	293.04	7,269,983
2026-04-07	285.90	288.20	280.90	281.30	281.24	6,825,689
2026-04-02	281.00	285.30	279.30	285.00	284.94	3,903,114
2026-04-01	279.60	285.00	278.90	285.00	284.94	11,051,918
2026-03-31	271.30	275.30	270.50	272.00	271.95	6,022,964
2026-03-30	270.70	274.60	268.10	271.60	271.55	4,929,131
2026-03-27	279.50	280.00	271.10	272.80	272.75	3,452,769
2026-03-26	278.80	280.30	276.30	276.30	276.25	7,008,030
2026-03-25	277.00	284.30	277.00	280.90	280.84	5,018,286
2026-03-24	277.20	277.20	270.70	273.40	273.35	8,690,227
2026-03-23	269.70	279.30	261.20	273.90	273.85	14,726,481
2026-03-20	281.20	283.00	272.04	274.10	274.05	14,068,195
2026-03-19	284.70	284.90	276.40	278.80	278.75	6,919,230
2026-03-18	302.60	306.50	301.60	302.10	301.90	5,939,380
2026-03-17	296.20	303.70	288.69	302.30	302.10	7,835,418
2026-03-16	295.50	300.70	294.60	297.20	297.01	4,964,945
2026-03-13	286.60	298.60	286.60	295.90	295.71	5,445,539
2026-03-12	296.60	303.20	284.17	289.80	289.61	13,507,543
2026-03-11	300.90	303.50	298.60	300.60	300.40	4,741,372
2026-03-10	301.50	308.60	301.40	303.10	302.90	5,971,119
2026-03-09	299.10	299.59	291.60	297.00	296.81	17,238,811
2026-03-06	305.60	307.80	300.70	303.50	303.30	23,451,257
2026-03-05	310.30	312.40	304.30	304.50	304.30	4,942,602
2026-03-04	301.70	310.41	301.70	309.30	309.10	7,144,154
2026-03-03	311.60	312.25	301.10	302.60	302.40	7,317,511
2026-03-02	312.30	314.80	308.20	314.40	314.19	5,999,953
2026-02-27	317.70	320.30	315.50	317.70	317.49	7,213,523
2026-02-26	318.60	320.40	313.10	316.80	316.59	10,782,265
2026-02-25	313.20	319.10	311.00	318.60	318.39	7,507,007
2026-02-24	318.00	318.00	311.70	311.70	311.50	5,900,305
2026-02-23	322.40	324.50	316.40	318.00	317.79	5,030,224
2026-02-20	318.90	322.70	318.90	322.40	322.19	5,529,196
2026-02-19	319.70	320.70	318.20	318.70	318.49	2,329,104
2026-02-18	317.70	321.40	316.00	318.80	318.59	6,958,388
2026-02-17	314.20	318.50	314.20	316.40	316.19	3,810,624
2026-02-16	311.60	316.30	311.45	313.70	313.49	4,248,068
2026-02-13	312.50	314.00	308.10	310.90	310.70	3,576,001
2026-02-12	311.60	314.00	308.90	311.30	311.10	5,847,687
2026-02-11	310.60	312.10	307.50	310.30	310.10	3,959,517
2026-02-10	311.50	311.70	307.60	310.00	309.80	3,500,046
2026-02-09	310.50	313.30	306.30	310.00	309.80	7,758,775
2026-02-06	307.20	312.30	306.70	309.30	309.10	6,649,382
2026-02-05	309.90	310.20	306.50	307.10	306.90	7,209,090
2026-02-04	312.10	315.10	309.10	310.10	309.90	6,059,176

← NewerPage 3 of 5 · 254 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.