M&G Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	200.70	201.90	198.80	199.00	198.69	3,237,988
2024-11-25	202.50	203.20	199.95	201.10	200.79	11,795,350
2024-11-22	203.30	203.60	200.00	200.80	200.49	3,685,612
2024-11-21	200.80	202.90	199.85	201.90	201.59	14,571,279
2024-11-20	200.70	201.50	199.60	199.85	199.54	7,928,155
2024-11-19	201.60	202.70	197.80	200.50	200.19	6,494,649
2024-11-18	199.80	201.50	198.90	200.80	200.49	2,738,477
2024-11-15	194.95	198.75	194.95	198.75	198.45	3,436,694
2024-11-14	194.05	196.05	193.60	195.80	195.50	8,221,026
2024-11-13	195.40	195.60	192.43	193.70	193.40	7,212,000
2024-11-12	196.95	197.42	195.25	195.25	194.95	3,678,677
2024-11-11	195.35	198.95	195.35	198.70	198.40	3,686,137
2024-11-08	194.60	196.05	192.45	194.20	193.90	4,006,903
2024-11-07	196.65	197.40	195.00	195.00	194.70	4,232,653
2024-11-06	198.35	199.70	194.60	195.20	194.90	4,155,979
2024-11-05	195.00	197.15	194.75	196.65	196.35	3,748,586
2024-11-04	195.35	197.27	194.80	195.35	195.05	9,227,256
2024-11-01	193.75	196.60	193.45	195.35	195.05	9,387,061
2024-10-31	196.00	196.78	193.05	193.95	193.65	11,413,938
2024-10-30	196.40	201.70	196.15	197.50	197.20	10,220,016
2024-10-29	202.00	202.20	196.15	197.05	196.75	12,115,533
2024-10-28	200.60	202.50	198.97	200.90	200.59	7,154,829
2024-10-25	203.40	203.50	200.30	200.50	200.19	3,951,655
2024-10-24	202.10	203.98	201.70	202.40	202.09	5,482,733
2024-10-23	205.00	206.30	201.80	202.20	201.89	7,438,652
2024-10-22	206.90	208.34	205.29	205.70	205.38	4,963,929
2024-10-21	209.50	211.30	207.20	207.30	206.98	4,942,141
2024-10-18	206.30	209.60	206.10	208.30	207.98	5,971,066
2024-10-17	207.60	209.22	206.00	208.60	208.28	6,965,465
2024-10-16	204.50	207.30	203.20	206.50	206.18	15,883,587
2024-10-15	204.30	204.70	200.79	202.50	202.19	9,721,638
2024-10-14	204.20	204.50	202.28	203.40	203.09	6,482,114
2024-10-11	204.50	205.20	203.30	204.70	204.39	2,741,893
2024-10-10	204.70	206.20	204.30	204.90	204.59	3,045,144
2024-10-09	203.70	204.90	203.30	204.70	204.39	2,455,031
2024-10-08	203.10	204.40	201.97	203.50	203.19	7,762,549
2024-10-07	207.20	208.00	204.50	204.90	204.59	3,646,126
2024-10-04	202.80	206.30	202.40	206.00	205.68	4,998,654
2024-10-03	205.90	207.00	200.50	202.40	202.09	9,247,813
2024-10-02	207.90	209.50	206.30	207.60	207.28	7,308,183
2024-10-01	207.60	208.80	205.80	207.90	207.58	11,774,415
2024-09-30	209.00	211.00	206.50	207.40	207.08	6,679,166
2024-09-27	208.00	210.30	207.80	210.00	209.68	7,419,602
2024-09-26	209.60	210.80	207.70	207.80	207.48	6,023,235
2024-09-25	206.60	209.40	206.60	207.60	207.28	3,093,540
2024-09-24	210.20	210.50	207.40	207.90	207.58	5,778,049
2024-09-23	208.40	208.90	206.50	208.90	208.58	4,380,391
2024-09-20	209.40	210.20	207.10	207.50	207.18	9,476,746
2024-09-19	209.60	216.46	208.00	210.10	209.78	6,135,466
2024-09-18	209.30	210.40	206.40	207.00	206.68	5,968,862
2024-09-17	209.50	210.40	208.10	209.30	208.98	4,594,851
2024-09-16	207.10	207.60	205.30	207.40	207.08	4,497,976
2024-09-13	204.10	207.01	204.10	206.90	206.58	4,871,694
2024-09-12	205.50	205.50	201.30	203.90	203.59	5,777,283
2024-09-11	208.10	210.40	206.90	209.10	208.71	8,988,741
2024-09-10	208.50	211.10	207.30	207.40	207.02	4,766,767
2024-09-09	208.00	208.70	206.30	208.40	208.01	6,183,885
2024-09-06	207.00	209.30	206.20	206.20	205.82	5,939,756
2024-09-05	213.60	213.70	207.00	207.00	206.62	9,425,301
2024-09-04	215.00	216.50	209.10	212.90	212.51	9,112,230

← NewerPage 9 of 22 · 1,263 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.