M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBX 299.70
-6.30 (-2.06%)
May 12, 2026, 4:52 PM GMT
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 303.00 | 303.20 | 299.10 | 300.50 | - | -1.80% | 2,112,993 |
| May 11, 2026 | 303.70 | 306.00 | 302.20 | 306.00 | 306.00 | 1.16% | 6,507,860 |
| May 8, 2026 | 301.90 | 304.90 | 298.10 | 302.50 | 302.50 | -0.33% | 3,143,270 |
| May 7, 2026 | 306.00 | 309.10 | 303.50 | 303.50 | 303.50 | -0.59% | 11,207,660 |
| May 6, 2026 | 302.90 | 309.50 | 302.40 | 305.30 | 305.30 | 2.04% | 6,934,861 |
| May 5, 2026 | 306.40 | 306.85 | 297.65 | 299.20 | 299.20 | -2.03% | 6,692,008 |
| May 1, 2026 | 303.30 | 306.00 | 302.30 | 305.40 | 305.40 | 0.89% | 4,473,046 |
| Apr 30, 2026 | 299.10 | 302.70 | 296.40 | 302.70 | 302.70 | 1.17% | 7,418,185 |
| Apr 29, 2026 | 301.30 | 301.90 | 298.20 | 299.20 | 299.20 | -0.89% | 2,846,098 |
| Apr 28, 2026 | 298.50 | 302.00 | 297.90 | 301.90 | 301.90 | 1.31% | 7,789,513 |
| Apr 27, 2026 | 298.50 | 300.10 | 296.00 | 298.00 | 298.00 | 1.15% | 5,079,802 |
| Apr 24, 2026 | 295.90 | 297.60 | 292.90 | 294.60 | 294.60 | -1.01% | 3,928,268 |
| Apr 23, 2026 | 291.80 | 297.60 | 290.00 | 297.60 | 297.60 | 1.60% | 4,060,082 |
| Apr 22, 2026 | 291.80 | 295.10 | 290.70 | 292.90 | 292.90 | 0.58% | 4,845,132 |
| Apr 21, 2026 | 296.00 | 296.60 | 290.50 | 291.20 | 291.20 | -2.02% | 4,238,893 |
| Apr 20, 2026 | 299.70 | 299.70 | 296.30 | 297.20 | 297.20 | -1.30% | 5,807,722 |
| Apr 17, 2026 | 298.00 | 302.30 | 296.30 | 301.10 | 301.10 | 1.35% | 3,722,870 |
| Apr 16, 2026 | 297.10 | 302.10 | 296.60 | 297.10 | 297.10 | - | 3,864,990 |
| Apr 15, 2026 | 295.80 | 297.40 | 294.00 | 297.10 | 297.10 | 0.58% | 9,244,157 |
| Apr 14, 2026 | 293.50 | 295.40 | 291.80 | 295.40 | 295.40 | 1.30% | 3,953,771 |
| Apr 13, 2026 | 289.40 | 292.20 | 287.80 | 291.60 | 291.60 | 0.31% | 4,744,262 |
| Apr 10, 2026 | 292.50 | 293.40 | 290.10 | 290.70 | 290.70 | -0.34% | 5,436,321 |
| Apr 9, 2026 | 294.60 | 296.00 | 289.50 | 291.70 | 291.70 | -0.48% | 5,396,640 |
| Apr 8, 2026 | 302.00 | 303.10 | 293.10 | 293.10 | 293.10 | 4.19% | 7,269,983 |
| Apr 7, 2026 | 285.90 | 288.20 | 280.90 | 281.30 | 281.30 | -1.30% | 6,825,689 |
| Apr 2, 2026 | 281.00 | 285.30 | 279.30 | 285.00 | 285.00 | - | 3,903,114 |
| Apr 1, 2026 | 279.60 | 285.00 | 278.90 | 285.00 | 285.00 | 4.78% | 11,051,910 |
| Mar 31, 2026 | 271.30 | 275.30 | 270.50 | 272.00 | 272.00 | 0.15% | 6,022,964 |
| Mar 30, 2026 | 270.70 | 274.60 | 268.10 | 271.60 | 271.60 | -0.44% | 4,929,223 |
| Mar 27, 2026 | 279.50 | 280.00 | 271.10 | 272.80 | 272.80 | -1.27% | 3,452,769 |
| Mar 26, 2026 | 278.80 | 280.30 | 276.30 | 276.30 | 276.30 | -1.64% | 7,008,030 |
| Mar 25, 2026 | 277.00 | 284.30 | 277.00 | 280.90 | 280.90 | 2.74% | 5,018,286 |
| Mar 24, 2026 | 277.20 | 277.20 | 270.70 | 273.40 | 273.40 | -0.18% | 9,307,168 |
| Mar 23, 2026 | 269.70 | 279.30 | 261.20 | 273.90 | 273.90 | -0.07% | 14,726,480 |
| Mar 20, 2026 | 281.20 | 283.00 | 272.04 | 274.10 | 274.10 | -1.69% | 14,068,190 |
| Mar 19, 2026 | 284.70 | 284.90 | 276.40 | 278.80 | 278.80 | -7.71% | 6,919,230 |
| Mar 18, 2026 | 302.60 | 306.50 | 301.60 | 302.10 | 288.30 | -0.07% | 5,939,380 |
| Mar 17, 2026 | 296.20 | 303.70 | 288.69 | 302.30 | 288.49 | 1.72% | 7,835,418 |
| Mar 16, 2026 | 295.50 | 300.70 | 294.60 | 297.20 | 283.62 | 0.44% | 4,964,945 |
| Mar 13, 2026 | 286.60 | 298.60 | 286.60 | 295.90 | 282.38 | 2.10% | 5,445,539 |
| Mar 12, 2026 | 296.60 | 303.20 | 284.17 | 289.80 | 276.56 | -3.59% | 13,507,540 |
| Mar 11, 2026 | 300.90 | 303.50 | 298.60 | 300.60 | 286.87 | -0.82% | 4,741,372 |
| Mar 10, 2026 | 301.50 | 308.60 | 301.40 | 303.10 | 289.25 | 2.05% | 5,971,119 |
| Mar 9, 2026 | 299.10 | 299.59 | 291.60 | 297.00 | 283.43 | -2.14% | 17,238,810 |
| Mar 6, 2026 | 305.60 | 307.80 | 300.70 | 303.50 | 289.64 | -0.33% | 23,451,250 |
| Mar 5, 2026 | 310.30 | 312.40 | 304.30 | 304.50 | 290.59 | -1.55% | 4,942,602 |
| Mar 4, 2026 | 301.70 | 310.41 | 301.70 | 309.30 | 295.17 | 2.21% | 7,144,154 |
| Mar 3, 2026 | 311.60 | 312.25 | 301.10 | 302.60 | 288.78 | -3.75% | 7,317,511 |
| Mar 2, 2026 | 312.30 | 314.80 | 308.20 | 314.40 | 300.04 | -1.04% | 5,999,953 |
| Feb 27, 2026 | 317.70 | 320.30 | 315.50 | 317.70 | 303.19 | 0.28% | 7,213,524 |