M&g (ireland) ETF Icav - M&g Uk Gilts Active UCITS Etf (LON:MGIL)
London · Delayed Price · Currency is GBP 9.81
+0.04 (0.41%)
Last updated: Sep 1, 2026, 8:01 AM GMT
LON:MGIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.06% | - |
| Sep 21, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.41% | - |
| Sep 18, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.38% | - |
| Sep 17, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.80 | 0.84% | - |
| Sep 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.65% | - |
| Sep 15, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.07% | - |
| Sep 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.33% | - |
| Sep 11, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.24% | - |
| Sep 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.69% | - |
| Sep 9, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.67% | - |
| Sep 8, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.13% | - |
| Sep 7, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.28% | - |
| Sep 4, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.14% | - |
| Sep 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.63% | - |
| Sep 2, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.14% | - |
| Sep 1, 2026 | 9.79 | 9.79 | 9.79 | 9.75 | 9.75 | -0.62% | 150 |
| Aug 28, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.15% | - |
| Aug 27, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.02% | - |
| Aug 26, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.22% | - |
| Aug 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.47% | - |
| Aug 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.10% | - |
| Aug 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.06% | - |
| Aug 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.15% | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.31% | - |
| Aug 18, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.16% | - |
| Aug 17, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.19% | - |
| Aug 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.46% | - |
| Aug 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.04% | - |
| Aug 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.03% | - |
| Aug 11, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.24% | - |
| Aug 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.39% | - |
| Aug 7, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.05% | - |
| Aug 6, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.27% | - |
| Aug 5, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.18% | - |
| Aug 4, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.35% | - |
| Aug 3, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.66% | - |
| Jul 31, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.29% | - |
| Jul 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.13% | - |
| Jul 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.50% | - |
| Jul 28, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.16% | - |
| Jul 27, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.32% | - |
| Jul 24, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.78 | 0.57% | - |
| Jul 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.48% | - |
| Jul 22, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.05% | - |
| Jul 21, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.09% | - |
| Jul 20, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.46% | - |
| Jul 17, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.06% | - |
| Jul 16, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.27% | - |
| Jul 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.14% | - |
| Jul 14, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.83 | 0.17% | - |