M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	313.90	315.60	308.30	312.70	312.50	7,411,160
2026-02-02	307.90	312.90	306.80	312.90	312.70	6,932,171
2026-01-30	311.00	311.20	308.57	309.40	309.20	5,072,193
2026-01-29	310.70	312.80	309.40	309.80	309.60	3,478,710
2026-01-28	308.10	311.00	307.60	309.00	308.80	4,743,534
2026-01-27	299.20	310.40	297.00	307.60	307.40	5,512,659
2026-01-26	301.90	307.70	301.90	306.50	306.30	4,080,413
2026-01-23	305.00	307.00	301.60	301.70	301.50	3,906,770
2026-01-22	308.80	309.70	303.00	305.00	304.80	4,085,490
2026-01-21	300.00	304.30	299.50	304.20	304.00	5,737,880
2026-01-20	300.50	301.60	296.40	301.40	301.20	4,832,328
2026-01-19	297.60	303.00	294.64	302.20	302.00	7,949,591
2026-01-16	298.10	301.00	297.80	299.40	299.20	4,937,802
2026-01-15	294.90	300.50	294.10	299.00	298.80	3,811,100
2026-01-14	294.00	294.81	291.01	293.60	293.41	6,334,891
2026-01-13	295.10	297.60	293.00	293.50	293.31	4,111,812
2026-01-12	295.90	296.70	292.80	295.20	295.01	5,731,576
2026-01-09	292.90	297.30	291.95	295.70	295.51	3,144,588
2026-01-08	295.20	296.80	293.80	296.00	295.81	3,024,425
2026-01-07	297.20	299.70	295.00	295.80	295.61	7,120,213
2026-01-06	297.30	299.60	292.30	297.30	297.11	4,494,209
2026-01-05	294.00	296.40	290.30	296.40	296.21	4,331,488
2026-01-02	287.10	291.80	286.49	291.40	291.21	8,239,918
2025-12-31	288.40	288.50	286.30	286.40	286.21	1,332,880
2025-12-30	286.00	288.40	285.10	287.90	287.71	2,410,854
2025-12-29	284.80	286.90	283.20	285.10	284.91	2,503,739
2025-12-24	284.40	285.80	283.50	283.90	283.71	801,344
2025-12-23	285.00	285.60	283.10	284.90	284.71	2,854,632
2025-12-22	282.90	284.20	282.00	283.40	283.21	2,458,988
2025-12-19	281.40	283.90	281.00	283.30	283.11	29,741,907
2025-12-18	277.10	283.00	277.00	280.70	280.52	5,039,912
2025-12-17	276.90	281.80	276.00	278.20	278.02	7,749,902
2025-12-16	277.40	278.60	275.50	278.10	277.92	5,286,624
2025-12-15	275.40	278.10	274.10	276.90	276.72	3,807,386
2025-12-12	275.20	277.04	273.30	273.70	273.52	2,290,599
2025-12-11	272.00	273.70	271.19	273.30	273.12	2,209,893
2025-12-10	274.30	275.70	272.20	272.20	272.02	3,117,197
2025-12-09	274.30	277.50	273.20	274.60	274.42	4,223,199
2025-12-08	273.50	275.20	270.80	272.60	272.42	4,375,243
2025-12-05	276.80	279.09	274.90	274.90	274.72	3,660,688
2025-12-04	271.70	275.70	271.20	275.60	275.42	3,068,979
2025-12-03	272.30	273.30	269.20	271.80	271.62	4,809,697
2025-12-02	271.90	274.20	271.40	272.00	271.82	5,703,093
2025-12-01	272.40	272.60	269.10	271.10	270.92	3,638,323
2025-11-28	273.00	273.90	271.30	272.40	272.22	3,163,240
2025-11-27	270.00	273.00	269.40	272.10	271.92	4,169,207
2025-11-26	265.80	270.40	263.20	269.30	269.12	8,619,807
2025-11-25	263.10	265.60	261.80	264.80	264.63	7,858,696
2025-11-24	263.70	265.80	262.05	262.70	262.53	8,071,134
2025-11-21	262.10	265.50	261.28	262.60	262.43	4,745,069
2025-11-20	265.10	266.70	263.50	264.80	264.63	3,047,730
2025-11-19	263.10	263.80	259.30	261.30	261.13	9,867,070
2025-11-18	262.80	263.30	260.20	263.00	262.83	8,495,999
2025-11-17	268.70	271.00	265.50	266.00	265.83	6,615,649
2025-11-14	270.40	270.80	264.50	268.40	268.22	5,681,921
2025-11-13	271.70	273.30	269.50	272.90	272.72	3,385,216
2025-11-12	272.00	272.20	269.60	271.00	270.82	4,985,737
2025-11-11	271.60	272.50	266.90	271.30	271.12	13,315,374
2025-11-10	272.30	272.80	266.30	269.60	269.42	9,585,076
2025-11-07	272.00	272.90	268.70	270.00	269.82	3,668,932

← NewerPage 4 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.