M&G plc (LON:MNG)
London · Delayed Price · Currency is GBP · Price in GBX 334.40
+2.20 (0.66%)
Sep 11, 2026, 12:13 PM GMT
M&G plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 333.20 | 336.20 | 332.90 | 335.90 | - | 1.11% | 767,030 |
| 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% | 4,939,426 |
| 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 | 341.13 | 346.50 | 339.67 | 1.20% | 5,897,625 |
| Aug 20, 2026 | 347.40 | 347.50 | 339.25 | 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 | 348.71 | 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 | 362.82 | 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 | 347.90 | -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 |
| Jul 22, 2026 | 354.10 | 357.20 | 352.60 | 357.20 | 350.16 | 0.90% | 6,275,609 |
| Jul 21, 2026 | 347.50 | 354.00 | 346.00 | 354.00 | 347.02 | 1.81% | 5,032,157 |
| Jul 20, 2026 | 353.10 | 353.10 | 346.60 | 347.70 | 340.85 | -1.75% | 5,538,510 |
| Jul 17, 2026 | 351.30 | 354.40 | 350.80 | 353.90 | 346.92 | 0.34% | 2,709,608 |
| Jul 16, 2026 | 350.50 | 353.20 | 349.20 | 352.70 | 345.75 | 0.37% | 2,607,551 |
| Jul 15, 2026 | 350.40 | 351.80 | 347.30 | 351.40 | 344.47 | 0.14% | 4,570,511 |
| Jul 14, 2026 | 345.50 | 351.10 | 342.90 | 350.90 | 343.98 | 1.33% | 3,938,476 |
| Jul 13, 2026 | 347.30 | 349.30 | 343.90 | 346.30 | 339.47 | -0.43% | 4,307,630 |
| Jul 10, 2026 | 347.00 | 347.90 | 344.30 | 347.80 | 340.94 | 0.58% | 4,024,974 |
| Jul 9, 2026 | 341.60 | 346.20 | 340.70 | 345.80 | 338.98 | 1.68% | 3,197,751 |
| Jul 8, 2026 | 345.80 | 346.50 | 338.40 | 340.10 | 333.40 | -1.73% | 6,562,776 |
| Jul 7, 2026 | 344.60 | 348.00 | 343.50 | 346.10 | 339.28 | 0.32% | 6,453,677 |
| Jul 6, 2026 | 342.50 | 345.40 | 341.00 | 345.00 | 338.20 | 0.67% | 4,517,309 |
| Jul 3, 2026 | 340.20 | 343.80 | 339.50 | 342.70 | 335.95 | 0.79% | 2,319,733 |