Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

M&G plc (MGPUF)

Compare
2.5000
0.0000
(0.00%)
At close: April 15 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252.51802.51802.51802.51802.5180900
Apr 15, 20252.50002.50002.50002.50002.5000-
Apr 14, 20252.34002.50002.34002.50002.5000300
Apr 11, 20252.45002.45002.40002.40002.40001,700
Apr 10, 20252.40002.40002.40002.40002.40001,000
Apr 9, 20252.24002.24002.22402.22402.224034,500
Apr 8, 20252.20502.24102.20502.24102.241024,600
Apr 7, 20252.16402.29002.16002.16002.1600713,400
Apr 4, 20252.40002.45002.40002.40002.40006,000
Apr 3, 20252.65002.65002.65002.65002.6500200
Apr 2, 20252.64002.64002.64002.64002.6400200
Apr 1, 20252.47002.59002.47002.52002.52002,600
Mar 31, 20252.48002.48002.48002.48002.4800400
Mar 28, 20252.66502.66502.59002.66002.66003,600
Mar 27, 20252.75002.75002.75002.75002.7500600
Mar 26, 20253.00003.00002.82002.82002.82003,300
Mar 25, 20252.75202.75202.75202.75202.7520200
Mar 24, 20253.00003.00002.66002.83002.83001,900
Mar 21, 20252.74402.84002.74402.84002.8400500
Mar 20, 20252.85002.85002.85002.85002.8500400
Mar 19, 20252.82402.82402.82402.82402.8240400
Mar 18, 20252.83502.83502.83502.83502.8350-
Mar 17, 20252.83502.83502.83502.83502.83506,400
Mar 14, 20252.72502.72502.72502.72502.7250400
Mar 13, 20252.69402.75402.69402.75402.75401,100
Mar 12, 20252.65002.82002.65002.82002.8200400
Mar 11, 20252.90402.90402.90402.90402.90401,000
Mar 10, 20252.84002.84002.84002.84002.84001,000
Mar 7, 20252.80002.83502.80002.83502.8350300
Mar 6, 20252.75002.75002.75002.75002.7500900
Mar 5, 20252.69002.69002.69002.69002.6900-
Mar 4, 20252.69002.69002.69002.69002.6900900
Mar 3, 20252.74502.90002.74502.90002.9000300
Feb 28, 20252.57002.57002.57002.57002.5700-
Feb 27, 20252.57002.57002.57002.57002.570059,400
Feb 26, 20252.70002.70502.70002.70502.7050400
Feb 25, 20252.62002.62002.62002.62002.620020,300
Feb 24, 20252.64002.77002.64002.77002.77002,900
Feb 21, 20252.58602.75402.58602.75402.75402,300
Feb 20, 20252.70002.70002.70002.70002.7000-
Feb 19, 20252.70002.70002.70002.70002.7000200
Feb 18, 20252.66002.66002.66002.66002.6600-
Feb 14, 20252.66002.66002.66002.66002.66003,900
Feb 13, 20252.60602.60602.60602.60602.6060100
Feb 12, 20252.81002.81002.57002.57002.5700700
Feb 11, 20252.75502.75502.75502.75502.75501,700
Feb 10, 20252.77002.77002.77002.77002.7700-
Feb 7, 20252.77002.77002.77002.77002.7700600
Feb 6, 20252.76502.76502.76502.76502.7650200
Feb 5, 20252.65002.65002.62502.62502.62505,200
Feb 4, 20252.48002.49002.48002.49002.49003,900
Feb 3, 20252.58502.58502.58502.58502.5850200
Jan 31, 20252.62002.62002.62002.62002.6200600
Jan 30, 20252.75002.75002.52002.52002.520018,400
Jan 29, 20252.75002.75002.75002.75002.7500-
Jan 28, 20252.75002.75002.75002.75002.7500-
Jan 27, 20252.65002.75002.61502.75002.750046,500
Jan 24, 20252.64002.64202.45002.45002.45005,400
Jan 23, 20252.55002.55002.55002.55002.5500-
Jan 22, 20252.55502.63002.55002.55002.55007,000
Jan 21, 20252.56002.60002.40002.60002.6000152,000
Jan 17, 20252.37002.60002.37002.51402.51403,100
Jan 16, 20252.49002.51402.37602.51402.5140316,400
Jan 15, 20252.41002.46002.41002.46002.460038,800
Jan 14, 20252.50002.51002.50002.51002.5100300
Jan 13, 20252.36002.48002.24002.48002.48009,600
Jan 10, 20252.51002.51002.35802.35802.358038,800
Jan 8, 20252.48502.48502.48502.48502.4850200
Jan 7, 20252.52502.57002.52502.57002.57003,900
Jan 6, 20252.50002.50002.50002.50002.5000200
Jan 3, 20252.48502.55002.48502.50002.50005,400
Jan 2, 20252.62002.62002.62002.62002.620039,500
Dec 31, 20242.37502.60602.37502.51002.51007,800
Dec 30, 20242.40002.60002.40002.55002.550010,200
Dec 27, 20242.48502.48502.43502.44202.442055,000
Dec 26, 20242.48002.48002.42002.42002.42003,300
Dec 24, 20242.39402.39402.39402.39402.3940-
Dec 23, 20242.58002.58002.39402.39402.394013,000
Dec 20, 20242.40502.51602.38002.47002.470011,800
Dec 19, 20242.54002.58002.48002.48002.480011,300
Dec 18, 20242.51002.58802.39002.39002.390010,200
Dec 17, 20242.41002.60502.38002.38002.38007,800
Dec 16, 20242.49002.56002.49002.56002.5600339,600
Dec 13, 20242.45602.45602.40002.45602.45606,100
Dec 12, 20242.56002.58002.56002.58002.580015,800
Dec 11, 20242.54202.54202.43002.43002.43009,100
Dec 10, 20242.70002.70002.52002.52002.520021,000
Dec 9, 20242.68002.68002.54002.60002.60003,400
Dec 6, 20242.63002.63002.59502.59502.5950500
Dec 5, 20242.60002.60002.60002.60002.6000-
Dec 4, 20242.60002.60002.60002.60002.6000230,800
Dec 3, 20242.52002.52002.52002.52002.5200-
Dec 2, 20242.52002.52002.52002.52002.52002,100
Nov 29, 20242.68002.68002.64402.64402.6440800
Nov 27, 20242.62002.62002.48002.48002.48002,900
Nov 26, 20242.45402.49802.45402.49802.49801,300
Nov 25, 20242.56002.56002.56002.56002.5600400
Nov 22, 20242.57002.57002.40002.40002.400019,000
Nov 21, 20242.43002.72002.43002.58002.580012,500
Nov 20, 20242.43002.65002.43002.65002.650015,700
Nov 19, 20242.50002.50002.50002.50002.500010,100
Nov 18, 20242.47002.65002.47002.65002.65002,800
Nov 15, 20242.44002.67002.44002.55002.550021,100
Nov 14, 20242.43002.55202.43002.48002.480051,900
Nov 13, 20242.48002.53402.48002.53402.53404,900
Nov 12, 20242.44002.45002.40002.45002.45007,200
Nov 11, 20242.51002.51002.51002.51002.51002,700
Nov 8, 20242.54502.55002.48002.48002.48007,200
Nov 7, 20242.71002.76002.50002.76002.76004,100
Nov 6, 20242.52302.59002.43002.43002.43006,400
Nov 5, 20242.59002.59002.52002.52002.52002,900
Nov 4, 20242.73002.73002.50002.50002.50008,300
Nov 1, 20242.58802.58802.58802.58802.58801,400
Oct 31, 20242.37002.71002.37002.71002.71003,300
Oct 30, 20242.53002.53002.53002.53002.53004,000
Oct 29, 20242.44002.77002.44002.60002.60001,000
Oct 28, 20242.55002.55002.55002.55002.5500-
Oct 25, 20242.67002.67002.55002.55002.55001,500
Oct 24, 20242.74402.75002.74402.75002.75003,500
Oct 23, 20242.73002.73002.73002.73002.73004,100
Oct 22, 20242.82002.82002.82002.82002.8200300
Oct 21, 20242.68202.68202.68202.68202.68201,100
Oct 18, 20242.60002.60002.60002.60002.60002,200
Oct 17, 20242.60002.60002.60002.60002.60001,200
Oct 16, 20242.83002.88002.78002.88002.880010,200
Oct 15, 20242.76002.86002.66002.86002.86007,500
Oct 14, 20242.80002.80002.80002.80002.80002,600
Oct 11, 20242.72402.75002.52002.75002.75006,200
Oct 10, 20242.73502.79602.60002.79602.79605,500
Oct 9, 20242.67002.67002.67002.67002.6700200
Oct 8, 20242.52002.72402.52002.72202.7220116,400
Oct 7, 20242.74602.74602.71002.73802.7380287,500
Oct 4, 20242.74002.74002.74002.74002.7400624,100
Oct 3, 20242.87902.87902.87902.87902.8790-
Oct 2, 20242.87902.87902.87902.87902.8790-
Oct 1, 20242.87902.87902.87902.87902.8790-
Sep 30, 20242.87902.87902.87902.87902.8790-
Sep 27, 20242.87902.87902.87902.87902.8790500
Sep 26, 20242.80002.80002.80002.80002.8000-
Sep 25, 20242.80002.80002.80002.80002.8000-
Sep 24, 20242.80002.80002.80002.80002.8000500
Sep 23, 20242.80002.80002.80002.80002.8000200
Sep 20, 20242.60002.60002.60002.60002.6000-
Sep 19, 20242.60002.60002.60002.60002.6000-
Sep 18, 20242.60002.60002.60002.60002.6000-
Sep 17, 20242.60002.60002.60002.60002.6000-
Sep 16, 20242.60002.60002.60002.60002.6000-
Sep 13, 20242.60002.60002.60002.60002.6000-
Sep 12, 2024 0.0860 Dividend
Sep 12, 20242.60002.60002.60002.60002.6000-
Sep 11, 20242.60002.60002.60002.60002.51401,200
Sep 10, 20243.04003.04003.04003.04002.9394-
Sep 9, 20243.04003.04003.04003.04002.9394-
Sep 6, 20243.04003.04003.04003.04002.9394-
Sep 5, 20243.04003.04003.04003.04002.9394-
Sep 4, 20243.04003.04003.04003.04002.9394-
Sep 3, 20243.04003.04003.04003.04002.9394-
Aug 30, 20243.04003.04003.04003.04002.9394-
Aug 29, 20243.04003.04003.04003.04002.9394-
Aug 28, 20243.02203.04003.02203.04002.93945,100
Aug 27, 20242.77002.77002.77002.77002.6784800
Aug 26, 20242.76802.76802.76802.76802.6764-
Aug 23, 20242.76802.76802.76802.76802.6764-
Aug 22, 20242.76802.76802.76802.76802.6764-
Aug 21, 20242.76802.76802.76802.76802.6764-
Aug 20, 20242.76802.76802.76802.76802.6764-
Aug 19, 20242.76802.76802.76802.76802.6764-
Aug 16, 20242.76802.76802.76802.76802.6764100
Aug 15, 20242.54202.54202.54202.54202.4579-

Related Tickers

MAJE.L Majedie Investments PLC
251.00
-3.46%
 
LGGNF Legal & General Group Plc
3.2500
+16.91%
 
0QN.BE Ares Management Corp
121.98
+0.79%
 
MFC.BK MFC Asset Management Public Company Limited
25.00
+2.04%
 
1D6.DU Owl Rock Capital Corp
12.02
-0.27%
 
CMPI.L CT Global Managed Portfolio Trust PLC
106.50
+0.47%
 
T1I.MU Tamburi Investment Partners SpA
7.27
+1.96%
 
0G9J.IL Tamburi Investment Partners S.p.A.
7.38
-0.61%
 
2T7.SG Tatton Asset Management plc
6.50
0.00%
 
BEMO.L Barings Emerging EMEA Opportunities Plc
595.00
0.00%