M&G plc (LON:MNG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 328.60
+2.50 (0.77%)
Nov 10, 2026, 4:49 PM GMT
M&G plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 328.20 | 332.40 | 327.00 | 328.60 | 328.60 | 0.77% | 3,423,567 |
| Nov 9, 2026 | 318.70 | 326.10 | 317.30 | 326.10 | 326.10 | 1.87% | 3,894,615 |
| Nov 6, 2026 | 320.70 | 322.90 | 316.20 | 320.10 | 320.10 | -1.45% | 3,083,487 |
| Nov 5, 2026 | 331.30 | 334.60 | 322.40 | 324.80 | 324.80 | -0.58% | 6,330,390 |
| Nov 4, 2026 | 318.20 | 328.70 | 318.20 | 326.70 | 326.70 | 1.11% | 8,838,971 |
| Nov 3, 2026 | 320.40 | 324.50 | 320.40 | 323.10 | 323.10 | 0.09% | 3,216,721 |
| Nov 2, 2026 | 318.90 | 323.70 | 317.80 | 322.80 | 322.80 | 1.03% | 4,691,688 |
| Oct 30, 2026 | 323.50 | 325.10 | 319.50 | 319.50 | 319.50 | -1.05% | 4,664,889 |
| Oct 29, 2026 | 320.00 | 324.30 | 320.00 | 322.90 | 322.90 | 0.69% | 3,971,843 |
| Oct 28, 2026 | 318.10 | 322.40 | 316.40 | 320.70 | 320.70 | 0.69% | 3,323,564 |
| Oct 27, 2026 | 316.70 | 319.20 | 314.20 | 318.50 | 318.50 | 0.66% | 2,735,157 |
| Oct 26, 2026 | 313.20 | 316.40 | 312.50 | 316.40 | 316.40 | 1.31% | 2,287,496 |
| Oct 23, 2026 | 312.60 | 313.30 | 308.90 | 312.30 | 312.30 | - | 2,922,878 |
| Oct 22, 2026 | 311.00 | 314.20 | 309.80 | 312.30 | 312.30 | -0.41% | 2,222,299 |
| Oct 21, 2026 | 311.00 | 313.60 | 309.50 | 313.60 | 313.60 | 0.90% | 3,440,787 |
| Oct 20, 2026 | 309.30 | 312.30 | 306.50 | 310.80 | 310.80 | 0.13% | 4,389,489 |
| Oct 19, 2026 | 312.20 | 313.10 | 309.10 | 310.40 | 310.40 | -1.18% | 3,578,964 |
| Oct 16, 2026 | 310.90 | 314.50 | 309.90 | 314.10 | 314.10 | 1.13% | 5,371,091 |
| Oct 15, 2026 | 308.00 | 313.20 | 305.90 | 310.60 | 310.60 | 0.78% | 2,842,100 |
| Oct 14, 2026 | 308.10 | 310.40 | 304.90 | 308.20 | 308.20 | 0.23% | 3,015,281 |
| Oct 13, 2026 | 308.40 | 311.20 | 306.60 | 307.50 | 307.50 | 0.03% | 2,339,956 |
| Oct 12, 2026 | 305.70 | 309.00 | 305.70 | 307.40 | 307.40 | 1.02% | 3,081,381 |
| Oct 9, 2026 | 306.50 | 308.30 | 303.70 | 304.30 | 304.30 | -0.03% | 3,322,768 |
| 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% | 9,558,014 |
| Oct 6, 2026 | 314.50 | 314.50 | 306.40 | 312.40 | 312.40 | -0.38% | 6,022,010 |
| 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 |