M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBX 300.60
-2.50 (-0.82%)
At close: Mar 11, 2026
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 300.90 | 303.40 | 298.70 | 300.60 | 300.60 | -0.82% | 4,741,402 |
| Mar 10, 2026 | 301.50 | 308.10 | 301.40 | 303.10 | 303.10 | 2.05% | 5,971,150 |
| Mar 9, 2026 | 299.10 | 299.40 | 291.70 | 297.00 | 297.00 | -2.14% | 17,238,437 |
| Mar 6, 2026 | 305.60 | 307.40 | 300.90 | 303.50 | 303.50 | -0.33% | 5,518,749 |
| Mar 5, 2026 | 310.30 | 312.40 | 304.30 | 304.50 | 304.50 | -1.55% | 4,941,985 |
| Mar 4, 2026 | 301.70 | 309.80 | 301.70 | 309.30 | 309.30 | 2.21% | 7,144,232 |
| Mar 3, 2026 | 311.60 | 312.25 | 301.10 | 302.60 | 302.60 | -3.75% | 7,211,158 |
| Mar 2, 2026 | 312.30 | 314.80 | 308.50 | 314.40 | 314.40 | -1.04% | 5,953,472 |
| Feb 27, 2026 | 317.70 | 320.30 | 315.50 | 317.70 | 317.70 | 0.28% | 7,213,344 |
| Feb 26, 2026 | 318.60 | 318.60 | 313.40 | 316.80 | 316.80 | -0.56% | 10,781,560 |
| Feb 25, 2026 | 313.20 | 318.90 | 311.00 | 318.60 | 318.60 | 2.21% | 7,430,911 |
| Feb 24, 2026 | 318.00 | 318.00 | 311.70 | 311.70 | 311.70 | -1.98% | 5,899,122 |
| Feb 23, 2026 | 322.40 | 324.50 | 316.40 | 318.00 | 318.00 | -1.36% | 5,030,156 |
| Feb 20, 2026 | 318.90 | 322.70 | 318.90 | 322.40 | 322.40 | 1.16% | 5,529,060 |
| Feb 19, 2026 | 319.70 | 320.70 | 318.20 | 318.70 | 318.70 | -0.03% | 2,329,038 |
| Feb 18, 2026 | 317.70 | 321.40 | 316.00 | 318.80 | 318.80 | 0.76% | 6,933,226 |
| Feb 17, 2026 | 314.20 | 318.50 | 314.20 | 316.40 | 316.40 | 0.86% | 3,810,435 |
| Feb 16, 2026 | 311.60 | 316.30 | 311.45 | 313.70 | 313.70 | 0.90% | 4,247,989 |
| Feb 13, 2026 | 312.50 | 313.90 | 308.10 | 310.90 | 310.90 | -0.13% | 3,576,001 |
| Feb 12, 2026 | 311.60 | 313.90 | 308.90 | 311.30 | 311.30 | 0.32% | 5,845,749 |
| Feb 11, 2026 | 310.60 | 311.80 | 307.50 | 310.30 | 310.30 | 0.10% | 3,932,552 |
| Feb 10, 2026 | 311.50 | 311.50 | 307.60 | 310.00 | 310.00 | - | 3,499,850 |
| Feb 9, 2026 | 310.50 | 313.20 | 306.30 | 310.00 | 310.00 | 0.23% | 7,758,525 |
| Feb 6, 2026 | 307.20 | 312.30 | 306.70 | 309.30 | 309.30 | 0.72% | 6,649,346 |
| Feb 5, 2026 | 309.90 | 310.20 | 306.50 | 307.10 | 307.10 | -0.97% | 7,209,095 |
| Feb 4, 2026 | 312.10 | 315.10 | 309.10 | 310.10 | 310.10 | -0.83% | 6,358,586 |
| Feb 3, 2026 | 313.90 | 315.50 | 308.70 | 312.70 | 312.70 | -0.06% | 7,411,045 |
| Feb 2, 2026 | 307.90 | 312.90 | 306.80 | 312.90 | 312.90 | 1.13% | 6,929,529 |
| Jan 30, 2026 | 311.00 | 311.20 | 308.57 | 309.40 | 309.40 | -0.13% | 5,072,088 |
| Jan 29, 2026 | 310.70 | 312.80 | 309.40 | 309.80 | 309.80 | 0.26% | 3,446,657 |
| Jan 28, 2026 | 308.10 | 311.00 | 307.80 | 309.00 | 309.00 | 0.46% | 4,742,673 |
| Jan 27, 2026 | 299.20 | 310.40 | 297.00 | 307.60 | 307.60 | 0.36% | 5,512,128 |
| Jan 26, 2026 | 301.90 | 307.70 | 301.90 | 306.50 | 306.50 | 1.59% | 4,051,564 |
| Jan 23, 2026 | 305.00 | 306.80 | 301.60 | 301.70 | 301.70 | -1.08% | 3,906,758 |
| Jan 22, 2026 | 308.80 | 309.70 | 303.00 | 305.00 | 305.00 | 0.26% | 4,084,860 |
| Jan 21, 2026 | 300.00 | 304.20 | 299.50 | 304.20 | 304.20 | 0.93% | 5,737,409 |
| Jan 20, 2026 | 300.50 | 301.60 | 296.40 | 301.40 | 301.40 | -0.26% | 4,832,167 |
| Jan 19, 2026 | 297.60 | 303.00 | 294.64 | 302.20 | 302.20 | 0.94% | 7,949,257 |
| Jan 16, 2026 | 298.10 | 301.00 | 298.00 | 299.40 | 299.40 | 0.13% | 4,937,699 |
| Jan 15, 2026 | 294.90 | 300.50 | 294.10 | 299.00 | 299.00 | 1.84% | 3,802,620 |
| Jan 14, 2026 | 294.00 | 294.70 | 291.10 | 293.60 | 293.60 | 0.03% | 5,729,105 |
| Jan 13, 2026 | 295.10 | 297.60 | 293.00 | 293.50 | 293.50 | -0.58% | 4,111,720 |
| Jan 12, 2026 | 295.90 | 296.50 | 292.80 | 295.20 | 295.20 | -0.17% | 5,731,283 |
| Jan 9, 2026 | 292.90 | 297.20 | 292.10 | 295.70 | 295.70 | -0.10% | 3,144,585 |
| Jan 8, 2026 | 295.20 | 296.70 | 293.80 | 296.00 | 296.00 | 0.07% | 3,008,286 |
| Jan 7, 2026 | 297.20 | 299.50 | 295.00 | 295.80 | 295.80 | -0.50% | 7,120,181 |
| Jan 6, 2026 | 297.30 | 299.60 | 292.30 | 297.30 | 297.30 | 0.30% | 4,494,078 |
| Jan 5, 2026 | 294.00 | 296.40 | 290.40 | 296.40 | 296.40 | 1.72% | 4,331,295 |
| Jan 2, 2026 | 287.10 | 291.70 | 286.80 | 291.40 | 291.40 | 1.75% | 8,239,894 |
| Dec 31, 2025 | 288.40 | 288.40 | 286.40 | 286.40 | 286.40 | -0.52% | 1,332,880 |