M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBp 274.90
-0.70 (-0.25%)
At close: Dec 5, 2025
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 276.80 | 279.00 | 274.90 | 274.90 | 274.90 | -0.25% | 3,660,593 |
| Dec 4, 2025 | 271.70 | 275.60 | 271.20 | 275.60 | 275.60 | 1.40% | 3,068,112 |
| Dec 3, 2025 | 272.30 | 272.60 | 269.40 | 271.80 | 271.80 | -0.07% | 4,808,990 |
| Dec 2, 2025 | 271.90 | 274.20 | 271.40 | 272.00 | 272.00 | 0.33% | 5,703,105 |
| Dec 1, 2025 | 272.40 | 272.60 | 269.10 | 271.10 | 271.10 | -0.48% | 3,637,787 |
| Nov 28, 2025 | 273.00 | 273.60 | 271.40 | 272.40 | 272.40 | 0.11% | 3,163,216 |
| Nov 27, 2025 | 270.00 | 273.00 | 269.40 | 272.10 | 272.10 | 1.04% | 4,169,214 |
| Nov 26, 2025 | 265.80 | 270.40 | 263.20 | 269.30 | 269.30 | 1.70% | 8,619,770 |
| Nov 25, 2025 | 263.10 | 265.60 | 261.80 | 264.80 | 264.80 | 0.80% | 7,849,606 |
| Nov 24, 2025 | 263.70 | 265.70 | 262.10 | 262.70 | 262.70 | 0.04% | 8,070,867 |
| Nov 21, 2025 | 262.10 | 265.50 | 261.60 | 262.60 | 262.60 | -0.83% | 4,744,725 |
| Nov 20, 2025 | 265.10 | 266.70 | 263.50 | 264.80 | 264.80 | 1.34% | 3,047,739 |
| Nov 19, 2025 | 263.10 | 263.80 | 259.30 | 261.30 | 261.30 | -0.65% | 9,867,068 |
| Nov 18, 2025 | 262.80 | 263.30 | 260.20 | 263.00 | 263.00 | -1.13% | 8,495,990 |
| Nov 17, 2025 | 268.70 | 271.00 | 265.50 | 266.00 | 266.00 | -0.89% | 6,615,710 |
| Nov 14, 2025 | 270.40 | 270.80 | 264.50 | 268.40 | 268.40 | -1.65% | 5,681,965 |
| Nov 13, 2025 | 271.70 | 273.30 | 269.50 | 272.90 | 272.90 | 0.70% | 3,385,292 |
| Nov 12, 2025 | 272.00 | 272.20 | 269.60 | 271.00 | 271.00 | -0.11% | 4,985,870 |
| Nov 11, 2025 | 271.60 | 272.50 | 266.90 | 271.30 | 271.30 | 0.63% | 13,315,710 |
| Nov 10, 2025 | 272.30 | 272.80 | 266.30 | 269.60 | 269.60 | -0.15% | 9,585,153 |
| Nov 7, 2025 | 272.00 | 272.90 | 268.70 | 270.00 | 270.00 | -0.52% | 3,668,896 |
| Nov 6, 2025 | 272.20 | 272.20 | 267.60 | 271.40 | 271.40 | -0.29% | 10,261,240 |
| Nov 5, 2025 | 272.90 | 273.20 | 269.89 | 272.20 | 272.20 | 0.67% | 5,595,272 |
| Nov 4, 2025 | 267.60 | 272.10 | 265.40 | 270.40 | 270.40 | 0.75% | 10,224,980 |
| Nov 3, 2025 | 263.80 | 269.50 | 263.30 | 268.40 | 268.40 | 1.94% | 5,619,108 |
| Oct 31, 2025 | 263.50 | 265.00 | 262.40 | 263.30 | 263.30 | -0.15% | 6,860,620 |
| Oct 30, 2025 | 267.10 | 267.40 | 260.40 | 263.70 | 263.70 | -1.16% | 5,460,397 |
| Oct 29, 2025 | 266.60 | 267.40 | 264.70 | 266.80 | 266.80 | 0.41% | 9,591,613 |
| Oct 28, 2025 | 266.70 | 267.80 | 263.50 | 265.70 | 265.70 | -0.19% | 4,524,930 |
| Oct 27, 2025 | 264.80 | 267.00 | 264.20 | 266.20 | 266.20 | 0.68% | 3,774,649 |
| Oct 24, 2025 | 263.00 | 264.80 | 260.20 | 264.40 | 264.40 | 0.80% | 5,105,867 |
| Oct 23, 2025 | 261.50 | 263.00 | 259.80 | 262.30 | 262.30 | 0.27% | 3,459,897 |
| Oct 22, 2025 | 257.30 | 262.10 | 256.70 | 261.60 | 261.60 | 2.19% | 5,905,828 |
| Oct 21, 2025 | 255.20 | 256.30 | 254.20 | 256.00 | 256.00 | 0.63% | 6,802,241 |
| 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% | 6,395,705 |
| Oct 16, 2025 | 261.50 | 262.60 | 258.03 | 259.40 | 259.40 | -0.61% | 2,590,581 |
| Oct 15, 2025 | 264.80 | 265.20 | 259.30 | 261.00 | 261.00 | -0.99% | 21,153,330 |
| Oct 14, 2025 | 262.00 | 265.50 | 261.10 | 263.60 | 263.60 | 0.38% | 5,660,552 |
| Oct 13, 2025 | 259.00 | 262.60 | 257.20 | 262.60 | 262.60 | 3.02% | 7,536,699 |
| Oct 10, 2025 | 255.20 | 257.90 | 254.00 | 254.90 | 254.90 | 0.12% | 3,663,194 |
| Oct 9, 2025 | 255.40 | 256.90 | 254.60 | 254.60 | 254.60 | -0.24% | 4,768,354 |
| Oct 8, 2025 | 255.70 | 256.90 | 254.40 | 255.20 | 255.20 | -0.23% | 14,291,390 |
| 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% | 6,245,213 |
| 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% | 22,503,110 |
| Sep 30, 2025 | 252.30 | 253.50 | 250.80 | 253.00 | 253.00 | 0.52% | 6,924,563 |
| Sep 29, 2025 | 253.90 | 254.30 | 251.40 | 251.70 | 251.70 | 0.32% | 6,984,486 |