M&G Credit Income Investment Trust plc (LON:MGCI)
London · Delayed Price · Currency is GBP · Price in GBX 89.62
-1.38 (-1.51%)
May 26, 2026, 4:14 PM GMT
LON:MGCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 91.00 | 91.00 | 88.40 | 91.00 | 91.00 | 1.68% | 216,526 |
| May 21, 2026 | 88.80 | 90.80 | 88.60 | 89.50 | 89.50 | -0.56% | 225,834 |
| May 20, 2026 | 90.40 | 91.00 | 88.40 | 90.00 | 90.00 | -1.10% | 867,625 |
| May 19, 2026 | 91.00 | 91.00 | 88.40 | 91.00 | 91.00 | - | 325,785 |
| May 18, 2026 | 88.40 | 91.00 | 88.40 | 91.00 | 91.00 | 1.56% | 164,264 |
| May 15, 2026 | 89.00 | 91.00 | 88.60 | 89.60 | 89.60 | -0.22% | 161,499 |
| May 14, 2026 | 89.80 | 91.00 | 88.81 | 89.80 | 89.80 | - | 332,751 |
| May 13, 2026 | 89.80 | 90.00 | 88.60 | 89.80 | 89.80 | -0.22% | 239,775 |
| May 12, 2026 | 89.40 | 90.00 | 88.40 | 90.00 | 90.00 | 0.22% | 391,725 |
| May 11, 2026 | 91.00 | 91.20 | 88.20 | 89.80 | 89.80 | -1.10% | 453,507 |
| May 8, 2026 | 91.70 | 91.70 | 90.02 | 90.80 | 90.80 | -1.09% | 164,783 |
| May 7, 2026 | 90.00 | 92.00 | 90.00 | 91.80 | 91.80 | 2.23% | 171,877 |
| May 6, 2026 | 91.70 | 91.70 | 88.68 | 89.80 | 89.80 | -2.07% | 258,567 |
| May 5, 2026 | 89.00 | 91.70 | 89.00 | 91.70 | 91.70 | 1.10% | 225,196 |
| May 1, 2026 | 89.30 | 92.00 | 88.10 | 90.70 | 90.70 | 3.07% | 186,177 |
| Apr 30, 2026 | 88.10 | 90.00 | 88.00 | 88.00 | 88.00 | 0.32% | 261,349 |
| Apr 29, 2026 | 90.60 | 91.60 | 88.50 | 89.45 | 87.72 | -1.27% | 583,839 |
| Apr 28, 2026 | 90.60 | 91.60 | 90.30 | 90.60 | 88.85 | -1.09% | 339,315 |
| Apr 27, 2026 | 89.60 | 91.60 | 89.00 | 91.60 | 89.83 | 1.44% | 353,234 |
| Apr 24, 2026 | 91.00 | 92.00 | 89.30 | 90.30 | 88.55 | -1.85% | 366,285 |
| Apr 23, 2026 | 92.00 | 92.00 | 90.40 | 92.00 | 90.22 | 0.66% | 93,587 |
| Apr 22, 2026 | 91.00 | 92.00 | 89.70 | 91.40 | 89.63 | 0.33% | 503,495 |
| Apr 21, 2026 | 91.70 | 93.00 | 89.70 | 91.10 | 89.34 | -1.51% | 572,133 |
| Apr 20, 2026 | 91.40 | 93.00 | 91.08 | 92.50 | 90.71 | 1.20% | 416,759 |
| Apr 17, 2026 | 91.60 | 93.00 | 90.80 | 91.40 | 89.63 | 0.77% | 364,023 |
| Apr 16, 2026 | 93.00 | 93.00 | 90.70 | 90.70 | 88.95 | -1.63% | 261,408 |
| Apr 15, 2026 | 91.90 | 92.20 | 90.42 | 92.20 | 90.42 | 0.66% | 365,818 |
| Apr 14, 2026 | 91.00 | 91.60 | 90.30 | 91.60 | 89.83 | -0.33% | 989,133 |
| Apr 13, 2026 | 91.80 | 92.50 | 89.80 | 91.90 | 90.12 | 0.66% | 386,455 |
| Apr 10, 2026 | 91.80 | 92.80 | 90.80 | 91.30 | 89.53 | -0.44% | 459,140 |
| Apr 9, 2026 | 89.60 | 93.70 | 89.30 | 91.70 | 89.93 | 0.77% | 541,283 |
| Apr 8, 2026 | 89.60 | 91.00 | 87.60 | 91.00 | 89.24 | 3.17% | 397,703 |
| Apr 7, 2026 | 89.30 | 90.60 | 87.80 | 88.20 | 86.49 | -1.34% | 706,546 |
| Apr 2, 2026 | 89.80 | 90.00 | 88.20 | 89.40 | 87.67 | -0.67% | 555,888 |
| Apr 1, 2026 | 89.80 | 90.60 | 88.60 | 90.00 | 88.26 | 0.90% | 559,369 |
| Mar 31, 2026 | 89.20 | 90.60 | 88.60 | 89.20 | 87.47 | - | 267,231 |
| Mar 30, 2026 | 88.60 | 91.00 | 88.40 | 89.20 | 87.47 | -0.45% | 1,270,677 |
| Mar 27, 2026 | 88.40 | 90.80 | 88.20 | 89.60 | 87.87 | -0.22% | 367,725 |
| Mar 26, 2026 | 89.80 | 91.08 | 88.20 | 89.80 | 88.06 | - | 649,873 |
| Mar 25, 2026 | 88.00 | 91.00 | 88.00 | 89.80 | 88.06 | 0.45% | 281,706 |
| Mar 24, 2026 | 91.00 | 91.00 | 88.60 | 89.40 | 87.67 | 0.45% | 242,422 |
| Mar 23, 2026 | 88.60 | 91.40 | 88.49 | 89.00 | 87.28 | -1.11% | 611,825 |
| Mar 20, 2026 | 90.60 | 90.60 | 87.28 | 90.00 | 88.26 | -1.75% | 772,866 |
| Mar 19, 2026 | 90.00 | 91.60 | 88.60 | 91.60 | 89.83 | 3.15% | 704,995 |
| Mar 18, 2026 | 89.00 | 91.60 | 86.80 | 88.80 | 87.08 | -0.22% | 716,803 |
| Mar 17, 2026 | 87.00 | 89.00 | 86.00 | 89.00 | 87.28 | 0.45% | 1,149,976 |
| Mar 16, 2026 | 88.80 | 89.00 | 86.00 | 88.60 | 86.89 | -0.23% | 827,380 |
| Mar 13, 2026 | 89.00 | 92.32 | 86.28 | 88.80 | 87.08 | 0.23% | 1,281,290 |
| Mar 12, 2026 | 91.80 | 92.40 | 84.42 | 88.60 | 86.89 | -3.70% | 1,106,620 |
| Mar 11, 2026 | 92.40 | 92.40 | 91.75 | 92.00 | 90.22 | -0.43% | 463,721 |