M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBp 265.60
-1.20 (-0.45%)
Oct 30, 2025, 8:44 AM BST
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 266.60 | 267.40 | 264.70 | 266.80 | 266.80 | 0.41% | 7,425,343 |
| Oct 28, 2025 | 266.70 | 267.80 | 263.50 | 265.70 | 265.70 | -0.19% | 4,524,929 |
| Oct 27, 2025 | 264.80 | 267.00 | 264.20 | 266.20 | 266.20 | 0.68% | 3,774,700 |
| Oct 24, 2025 | 263.00 | 264.80 | 260.20 | 264.40 | 264.40 | 0.80% | 5,105,915 |
| Oct 23, 2025 | 261.50 | 263.00 | 259.80 | 262.30 | 262.30 | 0.27% | 3,459,922 |
| Oct 22, 2025 | 257.30 | 262.10 | 256.70 | 261.60 | 261.60 | 2.19% | 5,905,850 |
| Oct 21, 2025 | 255.20 | 256.30 | 254.20 | 256.00 | 256.00 | 0.63% | 6,802,240 |
| Oct 20, 2025 | 256.50 | 258.10 | 254.40 | 254.40 | 254.40 | -0.31% | 5,391,764 |
| Oct 17, 2025 | 255.60 | 255.70 | 251.70 | 255.20 | 255.20 | -1.62% | 6,395,704 |
| Oct 16, 2025 | 261.50 | 262.60 | 258.03 | 259.40 | 259.40 | -0.61% | 2,590,580 |
| Oct 15, 2025 | 264.80 | 265.20 | 259.30 | 261.00 | 261.00 | -0.99% | 21,153,372 |
| Oct 14, 2025 | 262.00 | 265.50 | 261.20 | 263.60 | 263.60 | 0.38% | 5,660,552 |
| Oct 13, 2025 | 259.00 | 262.60 | 257.20 | 262.60 | 262.60 | 3.02% | 7,536,725 |
| Oct 10, 2025 | 255.20 | 257.90 | 254.00 | 254.90 | 254.90 | 0.12% | 3,663,199 |
| Oct 9, 2025 | 255.40 | 256.90 | 254.60 | 254.60 | 254.60 | -0.24% | 4,838,355 |
| Oct 8, 2025 | 255.70 | 256.90 | 254.40 | 255.20 | 255.20 | -0.23% | 14,291,429 |
| Oct 7, 2025 | 254.40 | 257.60 | 254.10 | 255.80 | 255.80 | 0.63% | 5,937,122 |
| Oct 6, 2025 | 251.10 | 254.20 | 250.20 | 254.20 | 254.20 | 1.27% | 6,245,212 |
| Oct 3, 2025 | 250.30 | 251.70 | 249.40 | 251.00 | 251.00 | 0.60% | 4,372,564 |
| Oct 2, 2025 | 253.20 | 253.50 | 249.45 | 249.50 | 249.50 | -1.11% | 3,941,211 |
| Oct 1, 2025 | 252.40 | 253.20 | 250.80 | 252.30 | 252.30 | -0.28% | 22,503,109 |
| Sep 30, 2025 | 252.30 | 253.50 | 250.80 | 253.00 | 253.00 | 0.52% | 6,924,562 |
| Sep 29, 2025 | 253.90 | 254.30 | 251.40 | 251.70 | 251.70 | 0.32% | 6,984,485 |
| Sep 26, 2025 | 249.80 | 252.30 | 249.10 | 250.90 | 250.90 | 0.93% | 5,362,061 |
| Sep 25, 2025 | 250.50 | 251.80 | 248.60 | 248.60 | 248.60 | -1.31% | 8,341,478 |
| Sep 24, 2025 | 252.60 | 253.40 | 249.50 | 251.90 | 251.90 | -0.51% | 2,617,050 |
| Sep 23, 2025 | 254.70 | 255.70 | 253.00 | 253.20 | 253.20 | -0.55% | 3,599,676 |
| Sep 22, 2025 | 258.50 | 259.20 | 253.10 | 254.60 | 254.60 | -1.62% | 3,866,471 |
| Sep 19, 2025 | 255.50 | 258.80 | 253.60 | 258.80 | 258.80 | 1.57% | 20,983,609 |
| Sep 18, 2025 | 254.00 | 254.90 | 252.99 | 254.80 | 254.80 | 0.28% | 5,808,641 |
| Sep 17, 2025 | 253.30 | 255.40 | 251.60 | 254.10 | 254.10 | 0.59% | 4,821,154 |
| Sep 16, 2025 | 255.80 | 256.83 | 252.60 | 252.60 | 252.60 | -1.06% | 5,821,771 |
| Sep 15, 2025 | 254.90 | 255.50 | 252.80 | 255.30 | 255.30 | 0.59% | 7,981,958 |
| Sep 12, 2025 | 252.80 | 254.95 | 252.80 | 253.80 | 253.80 | 0.24% | 3,537,953 |
| Sep 11, 2025 | 251.90 | 253.20 | 248.90 | 253.20 | 253.20 | -1.82% | 4,779,926 |
| Sep 10, 2025 | 258.60 | 259.40 | 256.00 | 257.90 | 251.20 | -0.08% | 8,258,467 |
| Sep 9, 2025 | 257.40 | 258.50 | 255.20 | 258.10 | 251.39 | 0.31% | 3,855,327 |
| Sep 8, 2025 | 260.70 | 261.00 | 254.50 | 257.30 | 250.62 | -1.27% | 4,497,173 |
| Sep 5, 2025 | 261.90 | 264.20 | 259.30 | 260.60 | 253.83 | - | 4,252,795 |
| Sep 4, 2025 | 256.40 | 261.50 | 255.90 | 260.60 | 253.83 | 1.92% | 5,628,497 |
| Sep 3, 2025 | 259.40 | 272.30 | 247.00 | 255.70 | 249.06 | -0.43% | 13,310,914 |
| Sep 2, 2025 | 264.40 | 265.80 | 255.50 | 256.80 | 250.13 | -3.02% | 7,479,034 |
| Sep 1, 2025 | 265.10 | 266.20 | 263.70 | 264.80 | 257.92 | -0.11% | 2,698,591 |
| Aug 29, 2025 | 266.10 | 266.40 | 263.40 | 265.10 | 258.21 | -0.30% | 5,657,106 |
| Aug 28, 2025 | 269.70 | 270.10 | 265.30 | 265.90 | 258.99 | -1.08% | 3,992,055 |
| Aug 27, 2025 | 269.60 | 270.60 | 266.88 | 268.80 | 261.82 | -0.11% | 3,522,845 |
| Aug 26, 2025 | 268.40 | 269.10 | 264.30 | 269.10 | 262.11 | 0.34% | 12,548,017 |
| Aug 22, 2025 | 266.30 | 269.70 | 265.90 | 268.20 | 261.23 | 0.30% | 2,937,967 |
| Aug 21, 2025 | 269.70 | 269.70 | 265.70 | 267.40 | 260.45 | -0.22% | 3,073,786 |
| Aug 20, 2025 | 263.00 | 268.70 | 262.20 | 268.00 | 261.04 | 1.86% | 3,399,346 |