M&G plc (FRA:7MP)
Germany · Delayed Price · Currency is EUR 3.666
-0.034 (-0.92%)
Last updated: Feb 20, 2026, 8:06 AM CET
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.92% | - |
| Feb 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.28% | - |
| Feb 18, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 3.82% | 4,000 |
| Feb 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.84% | - |
| Feb 16, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.24% | - |
| Feb 13, 2026 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | -3.44% | 1,600 |
| Feb 12, 2026 | 3.58 | 3.66 | 3.54 | 3.66 | 3.66 | 2.92% | 28,100 |
| Feb 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.39% | - |
| Feb 10, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.51% | - |
| Feb 9, 2026 | 3.61 | 3.65 | 3.55 | 3.55 | 3.55 | 0.91% | 6,143 |
| Feb 6, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.17% | - |
| Feb 5, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.73% | 1,000 |
| Feb 4, 2026 | 3.59 | 3.70 | 3.57 | 3.57 | 3.57 | -4.03% | 2,000 |
| Feb 3, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 4.08% | 200 |
| Feb 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.51% | 300 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -1.71% | 4,000 |
| Jan 29, 2026 | 3.59 | 3.62 | 3.59 | 3.62 | 3.62 | -0.11% | 5,000 |
| Jan 28, 2026 | 3.55 | 3.63 | 3.55 | 3.63 | 3.63 | 2.14% | 6,490 |
| Jan 27, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.80% | - |
| Jan 26, 2026 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 0.17% | 2,000 |
| Jan 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.11% | - |
| Jan 22, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.92% | - |
| Jan 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.82% | - |
| Jan 20, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 2.81% | - |
| Jan 19, 2026 | 3.45 | 3.45 | 3.41 | 3.41 | 3.41 | -1.04% | 200 |
| Jan 16, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.88% | 2,400 |
| Jan 15, 2026 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 2.45% | 6,022 |
| Jan 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.06% | - |
| Jan 13, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -0.87% | 3,020 |
| Jan 12, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | -0.57% | 2,420 |
| Jan 9, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | -0.11% | 200 |
| Jan 8, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 2,000 |
| Jan 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.15% | - |
| Jan 6, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | 0.58% | 650 |
| Jan 5, 2026 | 3.35 | 3.44 | 3.35 | 3.44 | 3.44 | 2.38% | 25,000 |
| Jan 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.12% | 40 |
| Dec 30, 2025 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | 2.06% | 500 |
| Dec 29, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | -0.90% | 8,747 |
| Dec 23, 2025 | 3.29 | 3.33 | 3.29 | 3.33 | 3.33 | 0.48% | 3,000 |
| Dec 22, 2025 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 2.22% | 8,700 |
| Dec 19, 2025 | 3.25 | 3.25 | 3.20 | 3.24 | 3.24 | -1.40% | 800 |
| Dec 18, 2025 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 1.36% | 1,000 |
| Dec 17, 2025 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | 2.66% | 10 |
| Dec 16, 2025 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | 1.35% | 300 |
| Dec 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Dec 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.83% | - |
| Dec 11, 2025 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.60% | 520 |
| Dec 10, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | 0.26% | 30,000 |
| Dec 9, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Dec 8, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |