M&g (ireland) ETF Icav - M&g Uk Gilts Active UCITS Etf (LON:MGIL)
London · Delayed Price · Currency is GBP 9.84
+0.00 (0.04%)
At close: Apr 2, 2026
LON:MGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.03% | - |
| Apr 1, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.58% | - |
| Mar 31, 2026 | 9.77 | 9.77 | 9.77 | 9.78 | 9.78 | 0.24% | 150 |
| Mar 30, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.40% | - |
| Mar 27, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.20% | - |
| Mar 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.02% | - |
| Mar 25, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.84% | - |
| Mar 24, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.11% | - |
| Mar 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.32% | - |
| Mar 20, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.17% | - |
| Mar 19, 2026 | 9.82 | 9.82 | 9.82 | 9.83 | 9.83 | -0.67% | 300 |
| Mar 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.36% | - |
| Mar 17, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.68% | - |
| Mar 16, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.35% | - |
| Mar 13, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.28% | - |
| Mar 12, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.01% | - |
| Mar 11, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.62% | - |
| Mar 10, 2026 | 10.11 | 10.11 | 10.11 | 10.02 | 10.02 | 0.74% | 12,150 |
| Mar 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.18% | - |
| Mar 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.68% | - |
| Mar 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.83% | - |
| Mar 4, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.58% | - |
| Mar 3, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.12% | - |
| Mar 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.54% | - |
| Feb 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.36% | - |
| Feb 26, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.34% | - |
| Feb 25, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.06% | - |
| Feb 24, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.06% | - |
| Feb 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.32% | - |
| Feb 20, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.19% | - |
| Feb 19, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Feb 18, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.05% | - |
| Feb 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.26% | - |
| Feb 16, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.13% | - |
| Feb 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.23% | - |
| Feb 12, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.31% | - |
| Feb 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.21% | - |
| Feb 10, 2026 | 9.98 | 9.98 | 9.98 | 9.99 | 9.99 | 0.27% | 150 |
| Feb 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.06% | - |
| Feb 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.30% | - |
| Feb 5, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.18% | - |
| Feb 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.95 | -0.25% | - |
| Feb 3, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.09% | - |
| Feb 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.14% | - |
| Jan 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.97 | -0.15% | - |
| Jan 29, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.27% | - |
| Jan 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.08% | - |
| Jan 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.49% | - |
| Jan 26, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.31% | - |
| Jan 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.14% | - |