M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBX 346.50
+4.10 (1.20%)
Aug 21, 2026, 4:55 PM GMT
M&G plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 341.60 | 346.70 | 341.20 | 346.50 | 346.50 | 1.20% | 5,897,590 |
| Aug 20, 2026 | 347.40 | 347.40 | 339.40 | 342.40 | 342.40 | -1.33% | 8,056,201 |
| Aug 19, 2026 | 353.30 | 355.20 | 344.50 | 347.00 | 347.00 | -2.06% | 7,294,384 |
| Aug 18, 2026 | 356.80 | 357.40 | 353.60 | 354.30 | 354.30 | -0.42% | 7,380,155 |
| Aug 17, 2026 | 356.30 | 358.10 | 354.80 | 355.80 | 355.80 | -0.03% | 4,690,195 |
| Aug 14, 2026 | 354.80 | 358.20 | 353.60 | 355.90 | 355.90 | 0.71% | 3,992,944 |
| Aug 13, 2026 | 348.50 | 355.50 | 345.70 | 353.40 | 353.40 | 0.57% | 10,436,462 |
| Aug 12, 2026 | 350.30 | 352.80 | 348.70 | 351.40 | 351.40 | 0.29% | 6,522,028 |
| Aug 11, 2026 | 357.50 | 357.50 | 349.40 | 350.40 | 350.40 | -3.31% | 8,000,879 |
| Aug 10, 2026 | 361.40 | 364.90 | 359.80 | 362.40 | 362.40 | -0.17% | 3,674,391 |
| Aug 7, 2026 | 364.10 | 367.10 | 360.80 | 363.00 | 363.00 | -0.30% | 7,016,945 |
| Aug 6, 2026 | 366.10 | 366.10 | 362.80 | 364.10 | 364.10 | -0.08% | 2,354,857 |
| Aug 5, 2026 | 364.80 | 365.40 | 359.20 | 364.40 | 364.40 | 0.55% | 3,661,068 |
| Aug 4, 2026 | 361.70 | 365.00 | 360.10 | 362.40 | 362.40 | 0.36% | 3,510,745 |
| Aug 3, 2026 | 359.40 | 362.20 | 358.40 | 361.10 | 361.10 | 1.01% | 13,113,631 |
| Jul 31, 2026 | 357.00 | 360.50 | 355.90 | 357.50 | 357.50 | 0.42% | 3,837,066 |
| Jul 30, 2026 | 351.00 | 358.90 | 349.70 | 356.00 | 356.00 | 1.08% | 6,992,138 |
| Jul 29, 2026 | 354.00 | 354.90 | 350.20 | 352.20 | 352.20 | -0.20% | 4,636,740 |
| Jul 28, 2026 | 358.70 | 359.00 | 350.70 | 352.90 | 352.90 | -0.56% | 4,628,434 |
| Jul 27, 2026 | 359.20 | 359.20 | 354.90 | 354.90 | 354.90 | -0.31% | 3,184,508 |
| Jul 24, 2026 | 353.30 | 357.90 | 352.80 | 356.00 | 356.00 | 0.65% | 2,528,667 |
| Jul 23, 2026 | 355.50 | 359.30 | 353.10 | 353.70 | 353.70 | -0.98% | 3,448,573 |
| Jul 22, 2026 | 354.10 | 357.20 | 352.60 | 357.20 | 357.20 | 0.90% | 6,275,609 |
| Jul 21, 2026 | 347.50 | 354.00 | 346.00 | 354.00 | 354.00 | 1.81% | 5,032,157 |
| Jul 20, 2026 | 353.10 | 353.10 | 346.60 | 347.70 | 347.70 | -1.75% | 5,538,510 |
| Jul 17, 2026 | 351.30 | 354.40 | 350.80 | 353.90 | 353.90 | 0.34% | 2,709,608 |
| Jul 16, 2026 | 350.50 | 353.20 | 349.20 | 352.70 | 352.70 | 0.37% | 2,607,551 |
| Jul 15, 2026 | 350.40 | 351.80 | 347.30 | 351.40 | 351.40 | 0.14% | 4,570,511 |
| Jul 14, 2026 | 345.50 | 351.10 | 342.90 | 350.90 | 350.90 | 1.33% | 3,938,476 |
| Jul 13, 2026 | 347.30 | 349.30 | 343.90 | 346.30 | 346.30 | -0.43% | 4,307,630 |
| Jul 10, 2026 | 347.00 | 347.90 | 344.30 | 347.80 | 347.80 | 0.58% | 4,024,974 |
| Jul 9, 2026 | 341.60 | 346.20 | 340.70 | 345.80 | 345.80 | 1.68% | 3,197,751 |
| Jul 8, 2026 | 345.80 | 346.50 | 338.40 | 340.10 | 340.10 | -1.73% | 6,562,776 |
| Jul 7, 2026 | 344.60 | 348.00 | 343.50 | 346.10 | 346.10 | 0.32% | 6,453,677 |
| Jul 6, 2026 | 342.50 | 345.40 | 341.00 | 345.00 | 345.00 | 0.67% | 4,517,309 |
| Jul 3, 2026 | 340.20 | 343.80 | 339.50 | 342.70 | 342.70 | 0.79% | 2,319,733 |
| Jul 2, 2026 | 333.50 | 341.40 | 333.40 | 340.00 | 340.00 | 1.37% | 3,628,224 |
| Jul 1, 2026 | 337.50 | 338.00 | 333.80 | 335.40 | 335.40 | -0.24% | 4,314,459 |
| Jun 30, 2026 | 334.10 | 338.60 | 333.40 | 336.20 | 336.20 | 0.99% | 5,822,699 |
| Jun 29, 2026 | 335.50 | 336.60 | 332.70 | 332.90 | 332.90 | -0.80% | 4,141,508 |
| Jun 26, 2026 | 333.50 | 336.70 | 330.00 | 335.60 | 335.60 | 0.12% | 5,038,490 |
| Jun 25, 2026 | 332.10 | 337.40 | 332.00 | 335.20 | 335.20 | 0.69% | 4,852,226 |
| Jun 24, 2026 | 332.00 | 333.00 | 330.30 | 332.90 | 332.90 | 0.48% | 8,064,469 |
| Jun 23, 2026 | 330.40 | 333.10 | 328.80 | 331.30 | 331.30 | -0.81% | 5,080,143 |
| Jun 22, 2026 | 332.50 | 334.40 | 328.30 | 334.00 | 334.00 | 0.91% | 4,778,349 |
| Jun 19, 2026 | 327.10 | 331.00 | 325.70 | 331.00 | 331.00 | 1.04% | 32,270,770 |
| Jun 18, 2026 | 325.90 | 329.90 | 325.50 | 327.60 | 327.60 | 0.55% | 6,525,502 |
| Jun 17, 2026 | 324.50 | 326.40 | 322.50 | 325.80 | 325.80 | 0.49% | 4,472,541 |
| Jun 16, 2026 | 324.20 | 327.00 | 322.80 | 324.20 | 324.20 | 0.03% | 5,620,005 |
| Jun 15, 2026 | 324.80 | 326.20 | 321.50 | 324.10 | 324.10 | 0.78% | 5,885,367 |