M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	263.00	264.20	260.70	264.20	263.96	9,026,696
2025-08-12	264.20	265.30	261.70	262.50	262.26	5,614,292
2025-08-11	260.00	264.80	260.00	263.60	263.36	4,169,046
2025-08-08	257.80	260.30	256.90	259.90	259.66	5,972,216
2025-08-07	263.00	264.30	258.00	258.00	257.76	4,790,508
2025-08-06	262.00	264.50	260.40	262.90	262.66	6,155,578
2025-08-05	260.80	261.00	258.90	260.60	260.36	4,932,021
2025-08-04	258.00	261.40	257.80	259.80	259.56	5,442,565
2025-08-01	259.60	261.10	256.50	256.50	256.27	3,438,130
2025-07-31	254.80	262.00	254.30	261.60	261.36	10,283,511
2025-07-30	257.60	259.40	257.00	257.50	257.26	3,644,526
2025-07-29	257.80	259.30	257.10	258.00	257.76	4,150,968
2025-07-28	260.60	261.20	257.40	257.50	257.26	4,014,409
2025-07-25	260.00	260.10	257.60	259.10	258.86	8,577,842
2025-07-24	260.00	261.10	257.20	260.30	260.06	7,720,056
2025-07-23	258.70	258.90	256.70	258.30	258.06	3,257,847
2025-07-22	258.40	259.69	256.20	256.40	256.17	3,055,537
2025-07-21	258.00	259.80	256.50	259.70	259.46	4,082,042
2025-07-18	257.60	259.10	257.50	257.90	257.66	3,198,166
2025-07-17	257.90	258.40	255.20	257.20	256.97	3,663,946
2025-07-16	257.20	258.80	255.90	256.00	255.77	3,744,387
2025-07-15	260.90	261.50	258.20	258.20	257.96	3,748,953
2025-07-14	256.40	259.30	256.30	259.30	259.06	4,996,374
2025-07-11	257.40	258.30	256.40	257.70	257.46	3,026,596
2025-07-10	259.20	259.20	256.90	257.70	257.46	4,097,729
2025-07-09	257.20	258.48	256.10	257.40	257.16	4,002,388
2025-07-08	255.60	256.40	255.14	256.10	255.87	4,489,924
2025-07-07	255.70	256.70	255.40	255.80	255.57	2,861,522
2025-07-04	255.60	256.40	254.60	255.20	254.97	2,726,716
2025-07-03	255.40	257.40	254.10	256.40	256.17	4,032,388
2025-07-02	257.10	258.63	252.40	253.20	252.97	5,472,589
2025-07-01	258.40	258.90	255.40	256.50	256.27	3,963,109
2025-06-30	260.00	260.20	256.70	257.00	256.77	5,527,683
2025-06-27	257.70	259.10	256.96	258.80	258.56	4,018,420
2025-06-26	255.30	258.00	255.00	257.20	256.97	4,290,128
2025-06-25	256.80	256.80	255.00	255.60	255.37	5,187,939
2025-06-24	258.30	258.80	255.30	255.30	255.07	4,909,843
2025-06-23	253.90	256.00	253.70	253.70	253.47	6,956,849
2025-06-20	257.90	261.40	255.69	255.70	255.47	26,120,230
2025-06-19	259.80	262.33	257.30	257.40	257.16	6,840,745
2025-06-18	258.80	261.70	258.30	260.90	260.66	6,241,239
2025-06-17	258.30	258.90	257.10	258.60	258.36	13,182,442
2025-06-16	255.50	260.30	254.80	259.80	259.56	6,957,613
2025-06-13	253.50	255.40	253.10	254.80	254.57	9,199,579
2025-06-12	252.40	256.30	251.90	256.10	255.87	7,441,674
2025-06-11	254.50	255.70	254.00	254.60	254.37	10,367,444
2025-06-10	251.80	254.30	250.60	253.90	253.67	11,514,879
2025-06-09	250.60	251.60	246.60	251.20	250.97	16,630,480
2025-06-06	242.00	245.50	241.84	243.80	243.58	4,842,900
2025-06-05	239.70	242.30	238.90	242.10	241.88	5,328,436
2025-06-04	239.30	241.10	238.50	240.10	239.88	9,788,777
2025-06-03	240.00	240.30	235.60	238.90	238.68	6,299,845
2025-06-02	236.10	240.60	235.00	239.40	239.18	7,649,522
2025-05-30	234.00	243.70	234.00	236.70	236.48	44,387,650
2025-05-29	223.30	224.80	222.70	224.40	224.20	4,650,841
2025-05-28	223.30	223.60	221.80	222.00	221.80	6,600,128
2025-05-27	218.20	223.20	218.20	222.90	222.70	8,616,419
2025-05-23	219.80	220.00	213.50	218.70	218.50	13,991,420
2025-05-22	219.40	219.80	217.20	219.80	219.60	3,873,586
2025-05-21	221.00	221.60	219.30	220.50	220.30	5,170,659

← NewerPage 6 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.