M&G Credit Income Investment Trust plc (LON:MGCI)
London · Delayed Price · Currency is GBP · Price in GBX 95.00
+0.40 (0.42%)
Dec 19, 2025, 4:35 PM BST
LON:MGCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 94.80 | 95.60 | 94.03 | 94.60 | 94.60 | -0.21% | 334,905 |
| Dec 17, 2025 | 94.71 | 95.00 | 94.60 | 94.80 | 94.80 | 0.21% | 408,150 |
| Dec 16, 2025 | 94.60 | 95.60 | 94.60 | 94.60 | 94.60 | -0.21% | 249,697 |
| Dec 15, 2025 | 94.60 | 95.60 | 94.49 | 94.80 | 94.80 | 0.21% | 391,652 |
| Dec 12, 2025 | 94.80 | 94.60 | 94.60 | 94.60 | 94.60 | -0.11% | 162,973 |
| Dec 11, 2025 | 94.70 | 94.80 | 94.40 | 94.70 | 94.70 | 0.11% | 225,638 |
| Dec 10, 2025 | 94.60 | 94.75 | 94.40 | 94.60 | 94.60 | -0.11% | 215,475 |
| Dec 9, 2025 | 94.40 | 94.69 | 94.25 | 94.70 | 94.70 | 0.32% | 316,002 |
| Dec 8, 2025 | 94.60 | 95.00 | 94.40 | 94.40 | 94.40 | 0.21% | 319,760 |
| Dec 5, 2025 | 94.20 | 94.60 | 93.94 | 94.20 | 94.20 | -0.42% | 194,444 |
| Dec 4, 2025 | 94.60 | 94.65 | 93.80 | 94.60 | 94.60 | - | 238,423 |
| Dec 3, 2025 | 94.40 | 94.80 | 94.20 | 94.60 | 94.60 | - | 457,197 |
| Dec 2, 2025 | 93.80 | 94.60 | 92.80 | 94.60 | 94.60 | - | 345,310 |
| Dec 1, 2025 | 94.00 | 95.00 | 94.00 | 94.60 | 94.60 | 0.21% | 474,912 |
| Nov 28, 2025 | 94.00 | 95.00 | 94.00 | 94.40 | 94.40 | -0.11% | 384,241 |
| Nov 27, 2025 | 94.40 | 94.44 | 94.28 | 94.50 | 94.50 | - | 152,528 |
| Nov 26, 2025 | 94.40 | 95.00 | 94.01 | 94.50 | 94.50 | - | 193,579 |
| Nov 25, 2025 | 94.35 | 94.50 | 94.01 | 94.50 | 94.50 | 0.53% | 162,817 |
| Nov 24, 2025 | 94.40 | 95.20 | 93.76 | 94.00 | 94.00 | -0.53% | 514,646 |
| Nov 21, 2025 | 94.20 | 95.00 | 94.00 | 94.50 | 94.50 | 0.11% | 370,804 |
| Nov 20, 2025 | 94.40 | 95.00 | 94.20 | 94.40 | 94.40 | 0.43% | 140,898 |
| Nov 19, 2025 | 94.00 | 95.00 | 94.00 | 94.00 | 94.00 | -0.42% | 162,911 |
| Nov 18, 2025 | 94.40 | 95.00 | 94.00 | 94.40 | 94.40 | - | 444,473 |
| Nov 17, 2025 | 94.20 | 95.00 | 94.20 | 94.40 | 94.40 | 0.21% | 323,618 |
| Nov 14, 2025 | 94.20 | 95.00 | 94.20 | 94.20 | 94.20 | - | 258,978 |
| Nov 13, 2025 | 94.40 | 95.00 | 94.20 | 94.20 | 94.20 | -0.42% | 182,880 |
| Nov 12, 2025 | 94.40 | 95.00 | 94.20 | 94.60 | 94.60 | 0.42% | 298,936 |
| Nov 11, 2025 | 94.40 | 95.00 | 94.20 | 94.20 | 94.20 | -0.21% | 268,359 |
| Nov 10, 2025 | 94.40 | 94.50 | 94.00 | 94.40 | 94.40 | 0.43% | 280,288 |
| Nov 7, 2025 | 94.00 | 95.00 | 93.00 | 94.00 | 94.00 | - | 210,203 |
| Nov 6, 2025 | 94.40 | 95.00 | 93.81 | 94.00 | 94.00 | -0.42% | 287,149 |
| Nov 5, 2025 | 94.00 | 95.00 | 93.63 | 94.40 | 94.40 | 1.07% | 681,641 |
| Nov 4, 2025 | 94.00 | 94.40 | 93.00 | 93.40 | 93.40 | -1.48% | 695,657 |
| Nov 3, 2025 | 94.80 | 95.20 | 94.00 | 94.80 | 94.80 | 0.85% | 529,232 |
| Oct 31, 2025 | 94.80 | 95.20 | 94.00 | 94.00 | 94.00 | -0.42% | 536,596 |
| Oct 30, 2025 | 94.40 | 95.00 | 94.20 | 94.40 | 94.40 | -1.46% | 723,085 |
| Oct 29, 2025 | 96.00 | 96.00 | 95.60 | 95.80 | 93.91 | 0.21% | 638,920 |
| Oct 28, 2025 | 95.60 | 96.00 | 95.56 | 95.60 | 93.71 | -0.21% | 366,722 |
| Oct 27, 2025 | 95.80 | 96.00 | 95.13 | 95.80 | 93.91 | 0.84% | 771,865 |
| Oct 24, 2025 | 95.00 | 96.00 | 95.00 | 95.00 | 93.13 | -0.63% | 676,468 |
| Oct 23, 2025 | 95.00 | 96.00 | 94.40 | 95.60 | 93.71 | 0.84% | 736,631 |
| Oct 22, 2025 | 94.80 | 95.40 | 94.17 | 94.80 | 92.93 | - | 574,626 |
| Oct 21, 2025 | 95.00 | 96.00 | 93.50 | 94.80 | 92.93 | -0.73% | 1,599,529 |
| Oct 20, 2025 | 95.80 | 96.00 | 95.00 | 95.50 | 93.62 | -0.31% | 1,110,456 |
| Oct 17, 2025 | 95.60 | 96.20 | 95.00 | 95.80 | 93.91 | -0.42% | 502,029 |
| Oct 16, 2025 | 95.80 | 96.60 | 95.60 | 96.20 | 94.30 | 0.42% | 969,468 |
| Oct 15, 2025 | 95.80 | 96.00 | 95.60 | 95.80 | 93.91 | - | 358,127 |
| Oct 14, 2025 | 96.20 | 96.60 | 94.20 | 95.80 | 93.91 | -0.42% | 1,243,585 |
| Oct 13, 2025 | 96.20 | 96.60 | 95.80 | 96.20 | 94.30 | - | 336,820 |
| Oct 10, 2025 | 96.20 | 96.60 | 95.80 | 96.20 | 94.30 | 0.21% | 498,399 |