M&G (Ireland) ETF ICAV - M&G European AAA CLO Active UCITS ETF (LON:MGAA)
London · Delayed Price · Currency is GBP · Price in GBX 868.50
+0.35 (0.04%)
Last updated: Sep 17, 2026, 10:43 AM GMT
LON:MGAA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 868.45 | 868.45 | 868.45 | 868.45 | 868.45 | -0.01% | - |
| Sep 21, 2026 | 868.50 | 868.50 | 868.50 | 868.50 | 868.50 | 0.04% | - |
| Sep 18, 2026 | 868.15 | 868.15 | 868.15 | 868.15 | 868.15 | -0.26% | - |
| Sep 17, 2026 | 867.60 | 867.60 | 867.60 | 870.40 | 870.40 | 0.23% | 50 |
| Sep 16, 2026 | 868.40 | 868.40 | 868.40 | 868.40 | 868.40 | 0.22% | - |
| Sep 15, 2026 | 866.50 | 866.50 | 866.50 | 866.50 | 866.50 | 0.02% | - |
| Sep 14, 2026 | 866.30 | 866.30 | 866.30 | 866.30 | 866.30 | -0.24% | - |
| Sep 11, 2026 | 868.40 | 868.40 | 868.40 | 868.40 | 868.40 | -0.13% | - |
| Sep 10, 2026 | 869.50 | 869.50 | 869.50 | 869.50 | 869.50 | 0.12% | - |
| Sep 9, 2026 | 868.50 | 868.50 | 868.50 | 868.50 | 868.50 | 0.01% | - |
| Sep 8, 2026 | 868.40 | 868.40 | 868.40 | 868.40 | 868.40 | 0.01% | - |
| Sep 7, 2026 | 868.50 | 869.00 | 868.50 | 868.35 | 868.35 | -0.09% | 231 |
| Sep 4, 2026 | 869.10 | 869.10 | 869.10 | 869.10 | 869.10 | 0.12% | - |
| Sep 3, 2026 | 868.10 | 868.10 | 868.10 | 868.10 | 868.10 | 0.02% | - |
| Sep 2, 2026 | 867.90 | 867.90 | 867.90 | 867.90 | 867.90 | 0.19% | - |
| Sep 1, 2026 | 866.25 | 866.25 | 866.25 | 866.25 | 866.25 | 0.16% | - |
| Aug 28, 2026 | 864.90 | 864.90 | 864.90 | 864.90 | 864.90 | -0.17% | - |
| Aug 27, 2026 | 866.35 | 866.35 | 866.35 | 866.35 | 866.35 | 0.03% | - |
| Aug 26, 2026 | 866.05 | 866.05 | 866.05 | 866.05 | 866.05 | 0.18% | - |
| Aug 25, 2026 | 864.50 | 864.50 | 864.50 | 864.50 | 864.50 | 0.09% | - |
| Aug 24, 2026 | 863.75 | 863.75 | 863.75 | 863.75 | 863.75 | -0.16% | - |
| Aug 21, 2026 | 865.10 | 865.10 | 865.10 | 865.10 | 865.10 | 0.03% | - |
| Aug 20, 2026 | 864.85 | 864.85 | 864.85 | 864.85 | 864.85 | -0.02% | - |
| Aug 19, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.21% | - |
| Aug 18, 2026 | 863.15 | 863.15 | 863.15 | 863.15 | 863.15 | 0.04% | - |
| Aug 17, 2026 | 862.80 | 862.80 | 862.80 | 862.80 | 862.80 | 0.04% | - |
| Aug 14, 2026 | 862.45 | 862.45 | 862.45 | 862.45 | 862.45 | 0.03% | - |
| Aug 13, 2026 | 862.20 | 862.20 | 862.20 | 862.20 | 862.20 | 0.02% | - |
| Aug 12, 2026 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 0.03% | - |
| Aug 11, 2026 | 861.75 | 861.75 | 861.75 | 861.75 | 861.75 | 0.06% | - |
| Aug 10, 2026 | 863.70 | 863.70 | 863.70 | 861.20 | 861.20 | -0.28% | 231 |
| Aug 7, 2026 | 863.60 | 863.60 | 863.60 | 863.60 | 863.60 | 0.01% | - |
| Aug 6, 2026 | 863.55 | 863.55 | 863.55 | 863.55 | 863.55 | -0.08% | - |
| Aug 5, 2026 | 864.25 | 864.25 | 864.25 | 864.25 | 864.25 | 0.09% | - |
| Aug 4, 2026 | 863.45 | 863.45 | 863.45 | 863.45 | 863.45 | -0.02% | - |
| Aug 3, 2026 | 863.60 | 863.60 | 863.60 | 863.60 | 863.60 | 0.29% | - |
| Jul 31, 2026 | 861.10 | 861.10 | 861.10 | 861.10 | 861.10 | -0.25% | - |
| Jul 30, 2026 | 863.30 | 863.30 | 863.30 | 863.30 | 863.30 | 0.03% | - |
| Jul 29, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0.05% | - |
| Jul 28, 2026 | 862.60 | 862.60 | 862.60 | 862.60 | 862.60 | 0.22% | - |
| Jul 27, 2026 | 860.70 | 860.70 | 860.70 | 860.70 | 860.70 | 0.16% | - |
| Jul 24, 2026 | 859.30 | 859.30 | 859.30 | 859.30 | 859.30 | -0.10% | - |
| Jul 23, 2026 | 860.15 | 860.15 | 860.15 | 860.15 | 860.15 | 0.18% | - |
| Jul 22, 2026 | 858.60 | 858.60 | 858.60 | 858.60 | 858.60 | 0.02% | - |
| Jul 21, 2026 | 858.40 | 858.40 | 858.40 | 858.40 | 858.40 | 0.32% | - |
| Jul 20, 2026 | 855.70 | 855.70 | 855.70 | 855.70 | 855.70 | -0.02% | - |
| Jul 17, 2026 | 855.85 | 855.85 | 855.85 | 855.85 | 855.85 | 0.26% | - |
| Jul 16, 2026 | 853.60 | 853.60 | 853.60 | 853.60 | 853.60 | 0.02% | - |
| Jul 15, 2026 | 853.40 | 853.40 | 853.40 | 853.40 | 853.40 | -0.67% | - |
| Jul 14, 2026 | 859.15 | 859.15 | 859.15 | 859.15 | 859.15 | 0.24% | - |