M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBX 314.30
-1.70 (-0.54%)
Jun 1, 2026, 5:13 PM GMT
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 313.50 | 316.70 | 311.60 | 314.30 | 314.30 | -0.54% | 9,606,012 |
| May 29, 2026 | 312.80 | 316.00 | 309.00 | 316.00 | 316.00 | 1.28% | 20,676,990 |
| May 28, 2026 | 313.90 | 317.20 | 309.20 | 312.00 | 312.00 | -1.08% | 3,951,741 |
| May 27, 2026 | 315.10 | 317.50 | 314.00 | 315.40 | 315.40 | 0.03% | 5,697,779 |
| 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 | 300.17 | 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 | 306.85 | 297.65 | 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 | 302.45 | 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 | 300.35 | 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 |
| 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 | -3.30% | 6,919,230 |
| Mar 18, 2026 | 302.60 | 306.50 | 301.60 | 302.10 | 288.30 | -0.07% | 5,939,380 |