M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBX 318.40
-0.40 (-0.13%)
Feb 19, 2026, 3:15 PM GMT
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 319.70 | 320.70 | 318.20 | 318.50 | - | -0.09% | 944,632 |
| 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 |
| Dec 30, 2025 | 286.00 | 288.40 | 285.10 | 287.90 | 287.90 | 0.98% | 2,410,814 |
| Dec 29, 2025 | 284.80 | 286.90 | 283.20 | 285.10 | 285.10 | 0.42% | 2,503,643 |
| Dec 24, 2025 | 284.40 | 285.80 | 283.50 | 283.90 | 283.90 | -0.35% | 801,235 |
| Dec 23, 2025 | 285.00 | 285.60 | 283.10 | 284.90 | 284.90 | 0.53% | 2,854,398 |
| Dec 22, 2025 | 282.90 | 284.10 | 282.10 | 283.40 | 283.40 | 0.04% | 2,458,975 |
| Dec 19, 2025 | 281.40 | 283.90 | 281.00 | 283.30 | 283.30 | 0.93% | 29,741,907 |
| Dec 18, 2025 | 277.10 | 282.90 | 277.00 | 280.70 | 280.70 | 0.90% | 5,039,899 |
| Dec 17, 2025 | 276.90 | 281.80 | 276.70 | 278.20 | 278.20 | 0.04% | 7,749,902 |
| Dec 16, 2025 | 277.40 | 278.60 | 275.60 | 278.10 | 278.10 | 0.43% | 5,202,145 |
| Dec 15, 2025 | 275.40 | 278.00 | 274.20 | 276.90 | 276.90 | 1.17% | 3,807,386 |
| Dec 12, 2025 | 275.20 | 276.00 | 273.40 | 273.70 | 273.70 | 0.15% | 2,290,599 |
| Dec 11, 2025 | 272.00 | 273.60 | 271.30 | 273.30 | 273.30 | 0.40% | 2,209,885 |
| Dec 10, 2025 | 274.30 | 275.70 | 272.20 | 272.20 | 272.20 | -0.87% | 3,117,216 |
| Dec 9, 2025 | 274.30 | 277.50 | 273.20 | 274.60 | 274.60 | 0.73% | 4,145,037 |