M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	221.90	222.40	219.80	221.80	221.60	6,090,440
2025-05-19	219.30	221.30	217.70	221.00	220.80	15,080,597
2025-05-16	219.00	220.30	218.40	220.20	220.00	13,694,948
2025-05-15	216.90	219.80	216.50	218.80	218.60	4,300,247
2025-05-14	217.10	219.70	216.60	218.00	217.80	24,736,630
2025-05-13	216.80	219.00	215.00	216.90	216.70	7,954,724
2025-05-12	220.00	221.50	215.20	217.30	217.10	17,393,916
2025-05-09	217.00	218.70	215.50	218.00	217.80	8,884,330
2025-05-08	216.00	217.30	214.30	216.40	216.20	6,042,919
2025-05-07	212.70	214.70	211.90	214.50	214.30	7,601,299
2025-05-06	211.70	212.60	210.50	212.10	211.91	35,268,103
2025-05-02	208.80	211.50	207.70	209.90	209.71	6,668,424
2025-05-01	207.80	208.20	206.10	207.50	207.31	2,766,649
2025-04-30	207.40	208.90	205.10	207.40	207.21	8,400,645
2025-04-29	206.70	208.10	205.80	206.90	206.71	4,854,574
2025-04-28	204.50	207.00	204.43	205.80	205.61	4,321,143
2025-04-25	203.40	204.30	202.60	203.70	203.51	4,030,104
2025-04-24	201.00	202.90	200.70	202.00	201.82	4,070,878
2025-04-23	201.00	203.20	200.30	201.30	201.12	6,019,411
2025-04-22	196.30	199.02	195.73	198.55	198.37	7,783,440
2025-04-17	195.30	196.50	192.90	195.75	195.57	3,492,821
2025-04-16	193.45	195.20	191.75	194.85	194.67	8,738,273
2025-04-15	188.80	194.80	188.80	194.80	194.62	9,871,127
2025-04-14	185.95	189.35	185.00	188.15	187.98	11,764,270
2025-04-11	182.75	183.44	178.93	181.85	181.68	5,856,585
2025-04-10	187.90	197.74	181.90	181.90	181.73	26,945,902
2025-04-09	175.00	177.85	171.85	174.75	174.59	17,497,472
2025-04-08	174.60	183.50	173.90	180.75	180.58	28,117,497
2025-04-07	175.45	183.10	171.55	172.80	172.64	24,251,648
2025-04-04	194.45	194.90	182.70	184.35	184.18	19,547,722
2025-04-03	196.10	198.05	193.90	195.90	195.72	9,643,966
2025-04-02	198.20	199.75	193.25	199.75	199.57	13,022,755
2025-04-01	199.70	202.20	198.95	199.10	198.92	7,010,116
2025-03-31	201.30	202.45	198.10	198.50	198.32	10,178,439
2025-03-28	205.20	206.10	203.10	203.40	203.21	18,723,731
2025-03-27	203.30	205.70	202.00	205.60	205.41	18,577,670
2025-03-26	219.60	220.50	217.70	217.70	217.37	10,946,430
2025-03-25	218.00	222.45	217.90	219.20	218.86	8,834,506
2025-03-24	218.70	219.80	217.70	217.90	217.57	7,915,185
2025-03-21	215.90	218.70	215.58	217.50	217.17	12,704,892
2025-03-20	225.10	225.80	216.10	217.00	216.67	18,859,040
2025-03-19	225.00	231.10	223.30	225.60	225.25	18,191,970
2025-03-18	222.60	223.80	221.20	221.20	220.86	8,794,694
2025-03-17	216.60	223.20	215.60	221.40	221.06	11,267,465
2025-03-14	213.90	216.90	212.80	216.10	215.77	7,101,005
2025-03-13	214.00	215.60	212.90	213.50	213.17	4,762,214
2025-03-12	214.00	216.10	212.70	214.60	214.27	5,045,971
2025-03-11	213.40	216.30	212.00	212.70	212.37	6,722,638
2025-03-10	214.50	215.50	212.20	213.40	213.07	10,137,782
2025-03-07	210.80	214.20	209.30	213.30	212.97	4,259,351
2025-03-06	216.40	216.60	211.12	211.60	211.28	5,939,236
2025-03-05	212.20	215.80	210.40	213.60	213.27	12,106,264
2025-03-04	212.80	213.70	208.40	209.60	209.28	4,824,326
2025-03-03	212.30	216.10	210.20	214.60	214.27	5,294,893
2025-02-28	210.90	212.60	210.58	211.60	211.28	12,284,163
2025-02-27	211.60	212.60	209.80	212.60	212.27	5,026,569
2025-02-26	208.80	212.60	208.60	212.50	212.17	7,454,130
2025-02-25	207.00	209.80	207.00	208.20	207.88	7,984,691
2025-02-24	210.20	211.10	206.30	208.40	208.08	4,992,243
2025-02-21	208.70	210.60	208.70	209.20	208.88	4,985,510

← NewerPage 7 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.