M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBp 264.80
-0.30 (-0.11%)
Sep 1, 2025, 4:35 PM BST
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 266.10 | 266.40 | 263.40 | 265.10 | 265.10 | -0.30% | 5,657,046 |
| Aug 28, 2025 | 269.70 | 270.10 | 265.30 | 265.90 | 265.90 | -1.08% | 3,992,055 |
| Aug 27, 2025 | 269.60 | 270.60 | 266.88 | 268.80 | 268.80 | -0.11% | 3,522,845 |
| Aug 26, 2025 | 268.40 | 269.10 | 264.30 | 269.10 | 269.10 | 0.34% | 12,548,017 |
| Aug 22, 2025 | 266.30 | 269.70 | 265.90 | 268.20 | 268.20 | 0.30% | 2,937,967 |
| Aug 21, 2025 | 269.70 | 269.70 | 265.70 | 267.40 | 267.40 | -0.22% | 3,073,786 |
| Aug 20, 2025 | 263.00 | 268.70 | 262.20 | 268.00 | 268.00 | 1.86% | 3,399,346 |
| Aug 19, 2025 | 263.40 | 264.20 | 262.10 | 263.10 | 263.10 | 0.19% | 7,062,597 |
| Aug 18, 2025 | 266.40 | 266.90 | 262.40 | 262.60 | 262.60 | -1.32% | 4,755,383 |
| Aug 15, 2025 | 269.00 | 269.50 | 265.60 | 266.10 | 266.10 | -0.60% | 3,740,012 |
| Aug 14, 2025 | 265.40 | 268.10 | 264.59 | 267.70 | 267.70 | 1.32% | 3,809,868 |
| Aug 13, 2025 | 263.00 | 264.20 | 260.70 | 264.20 | 264.20 | 0.65% | 9,026,680 |
| Aug 12, 2025 | 264.20 | 265.30 | 261.70 | 262.50 | 262.50 | -0.42% | 5,614,292 |
| Aug 11, 2025 | 260.00 | 264.80 | 260.00 | 263.60 | 263.60 | 1.42% | 4,168,976 |
| Aug 8, 2025 | 257.80 | 260.30 | 256.90 | 259.90 | 259.90 | 0.74% | 5,971,987 |
| Aug 7, 2025 | 263.00 | 264.30 | 258.00 | 258.00 | 258.00 | -1.86% | 4,790,508 |
| Aug 6, 2025 | 262.00 | 264.50 | 260.40 | 262.90 | 262.90 | 0.88% | 6,155,578 |
| Aug 5, 2025 | 260.80 | 261.00 | 258.90 | 260.60 | 260.60 | 0.31% | 4,930,808 |
| Aug 4, 2025 | 258.00 | 261.40 | 257.80 | 259.80 | 259.80 | 1.29% | 5,442,557 |
| Aug 1, 2025 | 259.60 | 261.10 | 256.50 | 256.50 | 256.50 | -1.95% | 3,438,130 |
| Jul 31, 2025 | 254.80 | 262.00 | 254.30 | 261.60 | 261.60 | 1.59% | 10,283,137 |
| Jul 30, 2025 | 257.60 | 259.40 | 257.00 | 257.50 | 257.50 | -0.19% | 3,644,527 |
| Jul 29, 2025 | 257.80 | 259.30 | 257.10 | 258.00 | 258.00 | 0.19% | 4,151,064 |
| Jul 28, 2025 | 260.60 | 261.20 | 257.40 | 257.50 | 257.50 | -0.62% | 4,014,396 |
| Jul 25, 2025 | 260.00 | 260.10 | 257.60 | 259.10 | 259.10 | -0.46% | 8,577,795 |
| Jul 24, 2025 | 260.00 | 261.10 | 257.20 | 260.30 | 260.30 | 0.77% | 7,720,060 |
| Jul 23, 2025 | 258.70 | 258.90 | 256.70 | 258.30 | 258.30 | 0.74% | 3,257,363 |
| Jul 22, 2025 | 258.40 | 259.69 | 256.20 | 256.40 | 256.40 | -1.27% | 3,055,496 |
| Jul 21, 2025 | 258.00 | 259.80 | 256.50 | 259.70 | 259.70 | 0.70% | 4,082,043 |
| Jul 18, 2025 | 257.60 | 259.10 | 257.50 | 257.90 | 257.90 | 0.27% | 3,198,166 |
| Jul 17, 2025 | 257.90 | 258.40 | 255.20 | 257.20 | 257.20 | 0.47% | 3,663,948 |
| Jul 16, 2025 | 257.20 | 258.80 | 255.90 | 256.00 | 256.00 | -0.85% | 3,743,798 |
| Jul 15, 2025 | 260.90 | 261.50 | 258.20 | 258.20 | 258.20 | -0.42% | 3,748,939 |
| Jul 14, 2025 | 256.40 | 259.30 | 256.30 | 259.30 | 259.30 | 0.62% | 4,996,374 |
| Jul 11, 2025 | 257.40 | 258.30 | 256.40 | 257.70 | 257.70 | - | 3,026,588 |
| Jul 10, 2025 | 259.20 | 259.20 | 256.90 | 257.70 | 257.70 | 0.12% | 4,097,729 |
| Jul 9, 2025 | 257.20 | 258.48 | 256.10 | 257.40 | 257.40 | 0.51% | 4,002,388 |
| Jul 8, 2025 | 255.60 | 256.40 | 255.14 | 256.10 | 256.10 | 0.12% | 4,489,862 |
| Jul 7, 2025 | 255.70 | 256.70 | 255.40 | 255.80 | 255.80 | 0.24% | 2,861,521 |
| Jul 4, 2025 | 255.60 | 256.40 | 254.60 | 255.20 | 255.20 | -0.47% | 2,726,716 |
| Jul 3, 2025 | 255.40 | 257.40 | 254.10 | 256.40 | 256.40 | 1.26% | 4,032,331 |
| Jul 2, 2025 | 257.10 | 258.63 | 252.40 | 253.20 | 253.20 | -1.29% | 5,470,632 |
| Jul 1, 2025 | 258.40 | 258.90 | 255.40 | 256.50 | 256.50 | -0.19% | 3,963,109 |
| Jun 30, 2025 | 260.00 | 260.20 | 256.70 | 257.00 | 257.00 | -0.70% | 5,527,667 |
| Jun 27, 2025 | 257.70 | 259.10 | 256.96 | 258.80 | 258.80 | 0.62% | 4,018,420 |
| Jun 26, 2025 | 255.30 | 258.00 | 255.00 | 257.20 | 257.20 | 0.63% | 4,290,128 |
| Jun 25, 2025 | 256.80 | 256.80 | 255.00 | 255.60 | 255.60 | 0.12% | 5,187,939 |
| Jun 24, 2025 | 258.30 | 258.80 | 255.30 | 255.30 | 255.30 | 0.63% | 4,912,818 |
| Jun 23, 2025 | 253.90 | 256.00 | 253.70 | 253.70 | 253.70 | -0.78% | 6,956,849 |
| Jun 20, 2025 | 257.90 | 261.40 | 255.69 | 255.70 | 255.70 | -0.66% | 26,109,710 |