M&G plc (LON:MNG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 313.60
+2.80 (0.90%)
Oct 21, 2026, 4:37 PM BST
M&G plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 311.00 | 313.60 | 309.50 | 313.60 | 313.60 | 0.90% | 3,440,778 |
| Oct 20, 2026 | 309.30 | 312.10 | 306.50 | 310.80 | 310.80 | 0.13% | 4,300,390 |
| Oct 19, 2026 | 312.20 | 312.80 | 309.10 | 310.40 | 310.40 | -1.18% | 3,578,944 |
| Oct 16, 2026 | 310.90 | 314.30 | 310.10 | 314.10 | 314.10 | 1.13% | 5,371,067 |
| Oct 15, 2026 | 308.00 | 313.20 | 306.60 | 310.60 | 310.60 | 0.78% | 2,827,796 |
| Oct 14, 2026 | 308.10 | 308.40 | 306.00 | 308.20 | 308.20 | 0.23% | 3,015,282 |
| Oct 13, 2026 | 308.40 | 311.20 | 306.70 | 307.50 | 307.50 | 0.03% | 2,320,856 |
| Oct 12, 2026 | 305.70 | 308.95 | 305.70 | 307.40 | 307.40 | 1.02% | 3,081,381 |
| Oct 9, 2026 | 306.50 | 307.70 | 303.90 | 304.30 | 304.30 | -0.03% | 3,322,773 |
| Oct 8, 2026 | 304.90 | 308.60 | 302.30 | 304.40 | 304.40 | -1.17% | 3,741,282 |
| Oct 7, 2026 | 310.60 | 310.60 | 305.70 | 308.00 | 308.00 | -1.41% | 9,332,755 |
| Oct 6, 2026 | 314.50 | 314.50 | 306.50 | 312.40 | 312.40 | -0.38% | 6,021,990 |
| Oct 5, 2026 | 314.10 | 317.60 | 312.30 | 313.60 | 313.60 | 0.03% | 4,294,635 |
| Oct 2, 2026 | 311.90 | 314.00 | 308.40 | 313.50 | 313.50 | 0.90% | 9,060,061 |
| Oct 1, 2026 | 317.50 | 320.60 | 310.10 | 310.70 | 310.70 | -3.09% | 15,589,529 |
| Sep 30, 2026 | 326.50 | 329.20 | 320.60 | 320.60 | 320.60 | -1.23% | 4,071,699 |
| Sep 29, 2026 | 327.00 | 329.20 | 324.60 | 324.60 | 324.60 | -0.64% | 3,978,476 |
| Sep 28, 2026 | 327.90 | 330.30 | 326.70 | 326.70 | 326.70 | - | 3,161,387 |
| Sep 25, 2026 | 328.30 | 330.90 | 326.70 | 326.70 | 326.70 | 0.21% | 2,816,717 |
| Sep 24, 2026 | 327.20 | 330.30 | 325.00 | 326.00 | 326.00 | -0.91% | 4,764,227 |
| Sep 23, 2026 | 332.50 | 333.30 | 327.50 | 329.00 | 329.00 | -0.54% | 3,613,552 |
| Sep 22, 2026 | 336.80 | 338.10 | 330.70 | 330.80 | 330.80 | -1.61% | 7,707,434 |
| Sep 21, 2026 | 333.30 | 337.40 | 332.10 | 336.20 | 336.20 | 1.23% | 4,281,166 |
| Sep 18, 2026 | 340.20 | 343.40 | 330.90 | 332.10 | 332.10 | -2.61% | 16,741,283 |
| Sep 17, 2026 | 334.50 | 341.30 | 334.50 | 341.00 | 341.00 | 1.28% | 5,867,804 |
| Sep 16, 2026 | 334.80 | 336.70 | 334.00 | 336.70 | 336.70 | 1.02% | 8,316,251 |
| Sep 15, 2026 | 331.20 | 333.50 | 326.00 | 333.30 | 333.30 | 0.39% | 5,606,514 |
| Sep 14, 2026 | 331.50 | 333.60 | 330.30 | 332.00 | 332.00 | -0.12% | 4,043,939 |
| Sep 11, 2026 | 333.20 | 337.30 | 330.50 | 332.40 | 332.40 | 0.06% | 5,041,615 |
| Sep 10, 2026 | 337.20 | 339.70 | 330.90 | 332.20 | 332.20 | -1.77% | 8,274,447 |
| Sep 9, 2026 | 352.40 | 353.20 | 344.60 | 345.00 | 338.20 | -3.06% | 4,939,438 |
| Sep 8, 2026 | 359.40 | 359.60 | 354.60 | 355.90 | 348.89 | -1.14% | 5,909,335 |
| Sep 7, 2026 | 356.60 | 360.00 | 354.80 | 360.00 | 352.90 | 0.73% | 6,808,370 |
| Sep 4, 2026 | 350.00 | 357.40 | 345.00 | 357.40 | 350.36 | 1.77% | 14,247,541 |
| Sep 3, 2026 | 337.90 | 351.20 | 330.00 | 351.20 | 344.28 | 2.36% | 8,691,856 |
| Sep 2, 2026 | 344.70 | 348.10 | 341.40 | 343.10 | 336.34 | -0.84% | 7,097,182 |
| Sep 1, 2026 | 349.20 | 349.80 | 343.90 | 346.00 | 339.18 | -1.42% | 5,328,473 |
| Aug 28, 2026 | 349.70 | 351.50 | 348.80 | 351.00 | 344.08 | 0.66% | 9,895,390 |
| Aug 27, 2026 | 348.60 | 350.40 | 346.00 | 348.70 | 341.83 | -0.37% | 2,738,087 |
| Aug 26, 2026 | 349.30 | 350.80 | 348.40 | 350.00 | 343.10 | 0.57% | 3,816,896 |
| Aug 25, 2026 | 349.10 | 351.80 | 347.00 | 348.00 | 341.14 | -0.06% | 4,332,195 |
| Aug 24, 2026 | 346.40 | 350.20 | 346.30 | 348.20 | 341.34 | 0.49% | 4,661,223 |
| Aug 21, 2026 | 341.60 | 346.80 | 341.10 | 346.50 | 339.67 | 1.20% | 5,897,625 |
| Aug 20, 2026 | 347.40 | 347.50 | 339.30 | 342.40 | 335.65 | -1.33% | 9,056,212 |
| Aug 19, 2026 | 353.30 | 356.20 | 344.10 | 347.00 | 340.16 | -2.06% | 7,407,937 |
| Aug 18, 2026 | 356.80 | 357.40 | 353.50 | 354.30 | 347.32 | -0.42% | 7,390,547 |
| Aug 17, 2026 | 356.30 | 358.10 | 354.80 | 355.80 | 348.79 | -0.03% | 4,690,195 |
| Aug 14, 2026 | 354.80 | 358.20 | 353.60 | 355.90 | 348.89 | 0.71% | 3,992,944 |
| Aug 13, 2026 | 348.50 | 355.50 | 345.70 | 353.40 | 346.43 | 0.57% | 10,436,462 |
| Aug 12, 2026 | 350.30 | 352.80 | 348.70 | 351.40 | 344.47 | 0.29% | 6,522,028 |