M&G plc (MGPUF)
OTCMKTS · Delayed Price · Currency is USD
3.462
-0.498 (-12.58%)
At close: Mar 27, 2026
MGPUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -12.58% | 917 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.25% | 350 |
| Mar 18, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.10% | 1,019 |
| Mar 17, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -3.74% | 4,067 |
| Mar 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 100 |
| Mar 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.05% | 445 |
| Mar 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.32% | 113 |
| Mar 2, 2026 | 4.43 | 4.43 | 4.22 | 4.22 | 4.22 | -6.22% | 400 |
| Feb 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.65% | 277 |
| Feb 18, 2026 | 4.17 | 4.30 | 4.17 | 4.30 | 4.30 | 3.24% | 6,555 |
| Feb 17, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -3.32% | 5,066 |
| Feb 11, 2026 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 0.42% | 430 |
| Feb 10, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 695 |
| Jan 30, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | 510 |
| Jan 28, 2026 | 4.20 | 4.29 | 4.20 | 4.29 | 4.29 | 2.39% | 700 |
| Jan 26, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.20% | 1,289 |
| Jan 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 233 |
| Jan 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 802 |
| Jan 13, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 154 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 13,125 |
| Jan 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 10,607 |
| Jan 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 150 |
| Jan 5, 2026 | 3.77 | 4.06 | 3.77 | 4.06 | 4.06 | 7.98% | 3,702 |
| Dec 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.35% | 1,416 |
| Dec 15, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.54% | 582 |
| Dec 12, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 500 |
| Dec 8, 2025 | 3.62 | 3.69 | 3.62 | 3.69 | 3.69 | 1.93% | 2,119 |
| Dec 2, 2025 | 3.85 | 3.85 | 3.62 | 3.62 | 3.62 | - | 655 |
| Dec 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 802 |
| Nov 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 130 |
| Nov 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.97% | 168 |
| Nov 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.14% | 608 |
| Nov 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.46% | 100 |
| Nov 18, 2025 | 3.68 | 3.68 | 3.46 | 3.46 | 3.46 | -7.24% | 101,817 |
| Nov 17, 2025 | 3.59 | 3.73 | 3.55 | 3.73 | 3.73 | 3.90% | 10,568 |
| Nov 13, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | 229 |
| Nov 12, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.03% | 838 |
| Nov 11, 2025 | 3.69 | 3.69 | 3.59 | 3.59 | 3.59 | -1.13% | 52,077 |
| Nov 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 3.71% | 11,937 |
| Oct 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 624 |
| Oct 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 677 |
| Oct 29, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 12,184 |
| Oct 28, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 2.31% | 1,835 |
| Oct 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | 20,428 |
| Oct 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | 500 |
| Oct 15, 2025 | 3.71 | 3.71 | 3.37 | 3.37 | 3.37 | 2.43% | 8,869 |
| Oct 10, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.66% | 355 |