M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBX 331.00
+3.40 (1.04%)
Jun 19, 2026, 4:58 PM GMT
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 318.40 | 321.60 | 317.60 | 321.60 | 321.60 | 1.93% | 5,622,567 |
| Jun 11, 2026 | 315.10 | 319.70 | 314.20 | 315.50 | 315.50 | -0.41% | 6,740,497 |
| Jun 10, 2026 | 313.00 | 317.10 | 310.90 | 316.80 | 316.80 | 1.80% | 4,438,278 |
| Jun 9, 2026 | 314.90 | 317.70 | 311.20 | 311.20 | 311.20 | -0.61% | 3,759,511 |
| Jun 8, 2026 | 310.10 | 315.30 | 309.40 | 313.10 | 313.10 | 0.38% | 2,958,927 |
| Jun 5, 2026 | 314.80 | 315.40 | 311.50 | 311.90 | 311.90 | -0.45% | 4,094,240 |
| Jun 4, 2026 | 310.60 | 313.30 | 308.70 | 313.30 | 313.30 | 0.67% | 4,283,249 |
| Jun 3, 2026 | 313.20 | 314.80 | 310.40 | 311.20 | 311.20 | -1.30% | 3,909,606 |
| Jun 2, 2026 | 316.50 | 318.40 | 312.70 | 315.30 | 315.30 | 0.32% | 3,227,577 |
| Jun 1, 2026 | 313.50 | 317.00 | 311.60 | 314.30 | 314.30 | -0.54% | 9,605,998 |
| May 29, 2026 | 312.80 | 316.00 | 309.00 | 316.00 | 316.00 | 1.28% | 21,413,910 |
| May 28, 2026 | 313.90 | 317.20 | 309.20 | 312.00 | 312.00 | -1.08% | 3,951,741 |
| May 27, 2026 | 315.10 | 317.60 | 314.00 | 315.40 | 315.40 | 0.03% | 5,784,886 |
| May 26, 2026 | 317.20 | 319.00 | 314.60 | 315.30 | 315.30 | 0.22% | 4,549,905 |
| May 22, 2026 | 316.50 | 317.40 | 313.40 | 314.60 | 314.60 | -0.03% | 4,627,938 |
| May 21, 2026 | 312.40 | 315.80 | 311.30 | 314.70 | 314.70 | 0.38% | 4,675,796 |
| May 20, 2026 | 309.40 | 314.70 | 305.70 | 313.50 | 313.50 | 2.42% | 3,820,580 |
| May 19, 2026 | 309.90 | 311.50 | 306.10 | 306.10 | 306.10 | -0.87% | 3,044,222 |
| May 18, 2026 | 306.20 | 311.10 | 304.10 | 308.80 | 308.80 | 0.72% | 3,982,977 |
| May 15, 2026 | 307.30 | 308.50 | 302.60 | 306.60 | 306.60 | -0.65% | 5,392,022 |
| May 14, 2026 | 307.00 | 309.90 | 305.90 | 308.60 | 308.60 | 0.95% | 3,989,616 |
| May 13, 2026 | 301.00 | 305.70 | 300.20 | 305.70 | 305.70 | 2.00% | 4,125,617 |
| May 12, 2026 | 303.00 | 303.20 | 299.10 | 299.70 | 299.70 | -2.06% | 4,237,056 |
| 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% | 3,191,507 |
| May 7, 2026 | 306.00 | 309.10 | 303.50 | 303.50 | 303.50 | -0.59% | 11,207,660 |
| May 6, 2026 | 302.90 | 309.70 | 301.30 | 305.30 | 305.30 | 2.04% | 6,936,286 |
| May 5, 2026 | 306.40 | 306.90 | 297.60 | 299.20 | 299.20 | -2.03% | 6,745,674 |
| May 1, 2026 | 303.30 | 306.00 | 301.80 | 305.40 | 305.40 | 0.89% | 4,473,358 |
| Apr 30, 2026 | 299.10 | 302.70 | 296.30 | 302.70 | 302.70 | 1.17% | 7,437,070 |
| Apr 29, 2026 | 301.30 | 302.40 | 298.10 | 299.20 | 299.20 | -0.89% | 2,897,709 |
| Apr 28, 2026 | 298.50 | 302.80 | 294.60 | 301.90 | 301.90 | 1.31% | 7,789,926 |
| Apr 27, 2026 | 298.50 | 300.20 | 295.60 | 298.00 | 298.00 | 1.15% | 5,093,223 |
| Apr 24, 2026 | 295.90 | 297.80 | 292.90 | 294.60 | 294.60 | -1.01% | 3,928,656 |
| Apr 23, 2026 | 291.80 | 297.60 | 289.80 | 297.60 | 297.60 | 1.60% | 4,060,088 |
| Apr 22, 2026 | 291.80 | 295.10 | 290.70 | 292.90 | 292.90 | 0.58% | 4,845,142 |
| Apr 21, 2026 | 296.00 | 296.60 | 290.40 | 291.20 | 291.20 | -2.02% | 4,239,591 |
| Apr 20, 2026 | 299.70 | 300.30 | 296.20 | 297.20 | 297.20 | -1.30% | 5,807,847 |
| Apr 17, 2026 | 298.00 | 302.30 | 296.10 | 301.10 | 301.10 | 1.35% | 3,722,929 |
| Apr 16, 2026 | 297.10 | 302.10 | 296.60 | 297.10 | 297.10 | - | 3,866,278 |
| 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% | 3,954,207 |
| Apr 13, 2026 | 289.40 | 292.20 | 287.80 | 291.60 | 291.60 | 0.31% | 4,744,490 |
| 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 |