M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	272.20	272.20	267.60	271.40	271.22	10,261,252
2025-11-05	272.90	273.20	269.89	272.20	272.02	5,595,271
2025-11-04	267.60	272.10	265.40	270.40	270.22	10,225,042
2025-11-03	263.80	269.50	263.30	268.40	268.22	5,619,181
2025-10-31	263.50	265.00	262.40	263.30	263.13	6,860,658
2025-10-30	267.10	267.40	260.40	263.70	263.53	5,460,435
2025-10-29	266.60	267.40	264.70	266.80	266.63	7,433,037
2025-10-28	266.70	267.80	263.50	265.70	265.53	4,524,945
2025-10-27	264.80	267.00	264.20	266.20	266.03	3,774,700
2025-10-24	263.00	264.80	260.20	264.40	264.23	5,105,915
2025-10-23	261.50	263.00	259.80	262.30	262.13	3,459,922
2025-10-22	257.30	262.10	256.70	261.60	261.43	5,905,850
2025-10-21	255.20	256.30	254.20	256.00	255.83	3,943,666
2025-10-20	256.50	258.10	254.40	254.40	254.23	5,391,741
2025-10-17	255.60	255.70	251.70	255.20	255.03	6,395,734
2025-10-16	261.50	262.60	258.03	259.40	259.23	2,590,584
2025-10-15	264.80	265.20	259.30	261.00	260.83	21,153,372
2025-10-14	262.00	265.50	261.10	263.60	263.43	5,660,573
2025-10-13	259.00	262.60	257.20	262.60	262.43	7,536,725
2025-10-10	255.20	257.90	254.00	254.90	254.73	3,663,199
2025-10-09	255.40	256.90	254.60	254.60	254.43	4,768,359
2025-10-08	255.70	256.90	254.40	255.20	255.03	14,291,429
2025-10-07	254.40	257.60	254.10	255.80	255.63	5,937,106
2025-10-06	251.10	254.20	250.20	254.20	254.03	6,245,231
2025-10-03	250.30	251.70	249.40	251.00	250.84	4,372,574
2025-10-02	253.20	253.50	249.45	249.50	249.34	3,941,203
2025-10-01	252.40	253.20	250.80	252.30	252.14	10,536,421
2025-09-30	252.30	253.50	250.80	253.00	252.83	6,924,558
2025-09-29	253.90	254.30	251.40	251.70	251.54	4,222,463
2025-09-26	249.80	252.30	249.10	250.90	250.74	5,362,061
2025-09-25	250.50	251.80	248.60	248.60	248.44	8,341,515
2025-09-24	252.60	253.40	249.50	251.90	251.74	2,617,059
2025-09-23	254.70	255.70	253.00	253.20	253.03	3,599,676
2025-09-22	258.50	259.20	253.10	254.60	254.43	3,866,471
2025-09-19	255.50	258.81	253.60	258.80	258.63	20,983,687
2025-09-18	254.00	254.90	252.90	254.80	254.63	5,808,641
2025-09-17	253.30	255.40	251.60	254.10	253.93	4,821,140
2025-09-16	255.80	256.83	252.60	252.60	252.43	5,821,771
2025-09-15	254.90	255.50	252.80	255.30	255.13	7,981,958
2025-09-12	252.80	254.95	252.80	253.80	253.63	3,539,092
2025-09-11	251.90	253.20	248.90	253.20	253.03	4,782,202
2025-09-10	258.60	259.40	256.00	257.90	257.66	8,257,467
2025-09-09	257.40	258.50	255.20	258.10	257.86	3,855,327
2025-09-08	260.70	261.00	254.50	257.30	257.07	4,497,193
2025-09-05	261.90	264.20	259.30	260.60	260.36	4,252,827
2025-09-04	256.40	261.50	255.90	260.60	260.36	5,628,556
2025-09-03	259.40	279.00	247.00	255.70	255.47	13,310,927
2025-09-02	264.40	265.80	255.50	256.80	256.57	7,479,034
2025-09-01	265.10	266.20	263.70	264.80	264.56	2,698,591
2025-08-29	266.10	266.40	263.40	265.10	264.86	5,657,118
2025-08-28	269.70	270.10	265.30	265.90	265.66	3,992,000
2025-08-27	269.60	270.60	266.88	268.80	268.55	3,522,845
2025-08-26	268.40	269.10	264.30	269.10	268.85	12,548,017
2025-08-22	266.30	269.70	265.90	268.20	267.96	2,937,941
2025-08-21	269.70	269.70	265.70	267.40	267.16	3,073,765
2025-08-20	263.00	268.70	262.20	268.00	267.76	3,399,366
2025-08-19	263.40	264.20	262.10	263.10	262.86	7,062,597
2025-08-18	266.40	266.90	262.40	262.60	262.36	4,755,383
2025-08-15	269.00	269.50	265.60	266.10	265.86	3,739,998
2025-08-14	265.40	268.10	264.59	267.70	267.46	3,809,868

← NewerPage 5 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.