M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBX 311.00
-9.60 (-2.99%)
Oct 1, 2026, 3:05 PM GMT
M&G plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 317.30 | 317.30 | 311.50 | 313.60 | - | -2.18% | 9,184,382 |
| Sep 30, 2026 | 326.50 | 328.50 | 320.60 | 320.60 | 320.60 | -1.23% | 4,045,965 |
| Sep 29, 2026 | 327.00 | 328.50 | 324.60 | 324.60 | 324.60 | -0.64% | 3,978,447 |
| Sep 28, 2026 | 327.90 | 330.30 | 326.70 | 326.70 | 326.70 | - | 3,161,387 |
| Sep 25, 2026 | 328.30 | 330.50 | 326.70 | 326.70 | 326.70 | 0.21% | 2,816,733 |
| Sep 24, 2026 | 327.20 | 330.30 | 325.10 | 326.00 | 326.00 | -0.91% | 4,764,134 |
| Sep 23, 2026 | 332.50 | 333.30 | 327.50 | 329.00 | 329.00 | -0.54% | 3,613,554 |
| Sep 22, 2026 | 336.80 | 336.90 | 330.70 | 330.80 | 330.80 | -1.61% | 7,707,410 |
| 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% | 16,741,293 |
| Sep 17, 2026 | 334.50 | 341.30 | 334.50 | 341.00 | 341.00 | 1.28% | 5,855,926 |
| Sep 16, 2026 | 334.80 | 336.70 | 334.00 | 336.70 | 336.70 | 1.02% | 3,672,211 |
| 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 |
| Aug 11, 2026 | 357.50 | 357.50 | 349.40 | 350.40 | 343.49 | -3.31% | 8,000,879 |
| Aug 10, 2026 | 361.40 | 364.90 | 359.80 | 362.40 | 355.26 | -0.17% | 3,674,391 |
| Aug 7, 2026 | 364.10 | 367.10 | 360.80 | 363.00 | 355.85 | -0.30% | 7,016,945 |
| Aug 6, 2026 | 366.10 | 366.10 | 362.80 | 364.10 | 356.92 | -0.08% | 2,354,857 |
| Aug 5, 2026 | 364.80 | 365.40 | 359.20 | 364.40 | 357.22 | 0.55% | 3,661,068 |
| Aug 4, 2026 | 361.70 | 365.00 | 360.10 | 362.40 | 355.26 | 0.36% | 3,510,745 |
| Aug 3, 2026 | 359.40 | 362.20 | 358.40 | 361.10 | 353.98 | 1.01% | 13,113,631 |
| Jul 31, 2026 | 357.00 | 360.50 | 355.90 | 357.50 | 350.45 | 0.42% | 3,837,066 |
| Jul 30, 2026 | 351.00 | 358.90 | 349.70 | 356.00 | 348.98 | 1.08% | 6,992,138 |
| Jul 29, 2026 | 354.00 | 354.90 | 350.20 | 352.20 | 345.26 | -0.20% | 4,636,740 |
| Jul 28, 2026 | 358.70 | 359.00 | 350.70 | 352.90 | 345.94 | -0.56% | 4,628,434 |
| Jul 27, 2026 | 359.20 | 359.20 | 354.90 | 354.90 | 347.91 | -0.31% | 3,184,508 |
| Jul 24, 2026 | 353.30 | 357.90 | 352.80 | 356.00 | 348.98 | 0.65% | 2,528,667 |
| Jul 23, 2026 | 355.50 | 359.30 | 353.10 | 353.70 | 346.73 | -0.98% | 3,448,573 |