M&G plc (FRA:7MP)
Germany · Delayed Price · Currency is EUR 3.940
+0.040 (1.03%)
At close: Sep 18, 2026
FRA:7MP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Sep 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | - |
| Sep 16, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.84% | - |
| Sep 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Sep 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Sep 11, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.81% | - |
| Sep 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.78% | - |
| Sep 9, 2026 | 4.15 | 4.16 | 4.10 | 4.10 | 4.02 | -0.73% | 4,421 |
| Sep 8, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.05 | 0.24% | - |
| Sep 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.04 | 2.23% | - |
| Sep 4, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.95 | -1.23% | - |
| Sep 3, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.00 | 2.00% | 20,000 |
| Sep 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.92 | -1.48% | - |
| Sep 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | - | - |
| Aug 31, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -2.64% | - |
| Aug 28, 2026 | 4.05 | 4.17 | 4.05 | 4.17 | 4.09 | 2.96% | 400 |
| Aug 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 3.97 | -0.25% | - |
| Aug 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | 0.50% | - |
| Aug 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.96 | 0.50% | - |
| Aug 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.94 | 1.01% | 530 |
| Aug 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.90 | -0.75% | - |
| Aug 20, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.93 | -2.43% | - |
| Aug 19, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.03 | -0.48% | - |
| Aug 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.05 | -0.72% | - |
| Aug 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 1.22% | - |
| Aug 14, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.03 | - | - |
| Aug 13, 2026 | 4.07 | 4.12 | 4.07 | 4.11 | 4.03 | 1.23% | 36,000 |
| Aug 12, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.98 | -3.33% | - |
| Aug 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | -1.41% | - |
| Aug 10, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | -1.62% | - |
| Aug 7, 2026 | 4.26 | 4.33 | 4.20 | 4.33 | 4.25 | 1.64% | 10,300 |
| Aug 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | - | - |
| Aug 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.18 | 0.47% | - |
| Aug 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.16 | 0.95% | - |
| Aug 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 1.20% | - |
| Jul 31, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.07 | -2.12% | 10,000 |
| Jul 30, 2026 | 4.13 | 4.24 | 4.11 | 4.24 | 4.16 | 2.66% | 5,250 |
| Jul 29, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.05 | -0.72% | - |
| Jul 28, 2026 | 4.17 | 4.17 | 4.10 | 4.16 | 4.08 | -0.48% | 5,295 |
| Jul 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.10 | 0.97% | - |
| Jul 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.06 | -0.48% | - |
| Jul 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.08 | 0.48% | - |
| Jul 22, 2026 | 4.16 | 4.26 | 4.14 | 4.14 | 4.06 | 0.98% | 20,000 |
| Jul 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.02 | -2.38% | - |
| Jul 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.12 | 1.20% | 250 |
| Jul 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.07 | 0.48% | - |
| Jul 16, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.05 | 0.49% | - |
| Jul 15, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.03 | - | - |
| Jul 14, 2026 | 4.06 | 4.11 | 4.06 | 4.11 | 4.03 | 1.48% | 302 |
| Jul 13, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 3.97 | -0.74% | 1,500 |