M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	210.50	211.17	208.30	208.80	208.48	5,487,186
2025-02-19	212.10	212.90	208.20	208.90	208.58	4,597,294
2025-02-18	213.40	214.40	211.20	212.40	212.07	4,756,875
2025-02-17	213.10	214.50	212.00	212.80	212.47	4,243,403
2025-02-14	214.90	215.10	212.27	213.60	213.27	3,719,479
2025-02-13	213.70	215.10	212.80	214.00	213.67	4,214,082
2025-02-12	213.10	214.70	211.80	211.80	211.48	5,232,391
2025-02-11	214.00	214.50	212.10	213.00	212.67	4,010,078
2025-02-10	211.30	215.00	211.10	214.50	214.17	4,511,144
2025-02-07	214.40	215.00	210.67	211.60	211.28	5,148,306
2025-02-06	210.30	214.80	209.20	214.10	213.77	9,469,727
2025-02-05	203.90	209.10	203.70	209.10	208.78	5,521,073
2025-02-04	205.70	206.30	203.70	204.60	204.29	4,864,171
2025-02-03	205.60	206.60	204.00	205.50	205.19	3,517,394
2025-01-31	208.80	209.70	208.20	208.50	208.18	4,957,959
2025-01-30	209.00	209.50	207.20	208.70	208.38	6,908,174
2025-01-29	207.80	208.90	207.20	208.70	208.38	5,673,770
2025-01-28	205.60	208.40	205.20	207.40	207.08	5,985,844
2025-01-27	203.60	207.10	203.52	204.90	204.59	7,343,667
2025-01-24	206.00	207.10	204.10	204.90	204.59	3,196,568
2025-01-23	204.40	206.70	203.60	206.00	205.68	4,184,659
2025-01-22	203.70	205.30	203.00	204.20	203.89	3,856,571
2025-01-21	204.00	205.10	202.10	203.20	202.89	3,499,642
2025-01-20	202.20	204.43	200.90	203.30	202.99	5,856,480
2025-01-17	200.10	203.40	200.10	202.00	201.69	6,524,596
2025-01-16	199.50	199.90	197.81	199.55	199.24	5,940,207
2025-01-15	195.65	198.50	195.02	198.50	198.20	4,532,254
2025-01-14	191.90	194.35	190.75	193.65	193.35	4,958,032
2025-01-13	184.00	192.25	184.00	191.00	190.71	10,721,452
2025-01-10	192.25	194.50	191.65	192.55	192.25	6,310,899
2025-01-09	190.75	193.95	190.10	192.90	192.60	7,516,981
2025-01-08	197.25	198.35	189.25	191.30	191.01	9,097,115
2025-01-07	198.15	199.10	195.85	197.75	197.45	6,741,832
2025-01-06	199.60	200.32	197.60	198.60	198.30	5,003,411
2025-01-03	198.75	200.20	198.20	198.65	198.35	2,054,939
2025-01-02	198.15	200.00	197.10	199.55	199.24	2,983,601
2024-12-31	194.00	198.02	194.00	197.85	197.55	2,081,755
2024-12-30	194.35	196.15	193.95	195.75	195.45	3,417,039
2024-12-27	193.90	195.35	193.40	194.85	194.55	2,686,503
2024-12-24	194.75	195.25	193.09	194.30	194.00	1,744,280
2024-12-23	192.90	193.77	191.80	193.30	193.00	3,200,022
2024-12-20	192.95	193.65	190.40	192.80	192.50	12,541,036
2024-12-19	193.30	194.05	191.45	193.75	193.45	7,247,227
2024-12-18	194.55	195.70	193.60	195.05	194.75	13,597,696
2024-12-17	197.30	198.70	194.20	194.45	194.15	8,862,725
2024-12-16	199.35	200.30	197.76	198.35	198.05	2,827,127
2024-12-13	199.90	201.90	198.85	199.75	199.44	2,593,314
2024-12-12	199.50	201.00	198.60	199.45	199.14	4,817,279
2024-12-11	198.45	200.30	198.45	199.15	198.84	9,568,951
2024-12-10	200.70	201.20	198.15	199.40	199.09	7,469,051
2024-12-09	202.70	203.00	200.40	201.40	201.09	4,669,366
2024-12-06	202.50	204.10	201.00	201.80	201.49	3,817,139
2024-12-05	201.00	202.30	198.20	202.20	201.89	5,813,833
2024-12-04	201.70	203.83	200.70	202.90	202.59	5,840,945
2024-12-03	200.40	203.10	200.40	201.80	201.49	5,257,886
2024-12-02	200.80	202.20	198.10	200.60	200.29	9,183,800
2024-11-29	198.85	200.10	197.63	198.20	197.90	7,026,754
2024-11-28	198.70	200.10	198.45	199.35	199.04	3,271,015
2024-11-27	199.50	200.30	197.25	197.85	197.55	4,347,839
2024-11-26	200.70	201.90	198.80	199.00	198.69	3,237,988

← NewerPage 8 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.