Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

M&G plc (MNG.L)

Compare
184.35
-11.55
(-5.90%)
At close: April 4 at 4:35:09 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025194.45194.90182.70184.35184.3519,517,288
Apr 3, 2025196.10198.05193.90195.90195.909,643,842
Apr 2, 2025198.20199.75193.25199.75199.7513,019,684
Apr 1, 2025199.70202.20198.95199.10199.107,010,120
Mar 31, 2025201.30202.45198.10198.50198.5010,176,502
Mar 28, 2025205.20206.10203.10203.40203.4018,723,725
Mar 27, 2025 13.50 Dividend
Mar 27, 2025203.30205.70202.00205.60205.6014,968,418
Mar 26, 2025219.60220.50217.70217.70217.5710,946,217
Mar 25, 2025218.00222.45217.90219.20219.068,834,501
Mar 24, 2025218.70219.80217.70217.90217.767,754,035
Mar 21, 2025215.90218.70215.58217.50217.3712,704,865
Mar 20, 2025225.10225.80216.10217.00216.8718,859,041
Mar 19, 2025225.00231.10223.30225.60225.4618,191,933
Mar 18, 2025222.60223.80221.20221.20221.068,794,679
Mar 17, 2025216.60223.20215.60221.40221.2611,267,470
Mar 14, 2025213.90216.90212.80216.10215.977,101,001
Mar 13, 2025214.00215.60212.90213.50213.374,762,201
Mar 12, 2025214.00216.10212.70214.60214.475,045,982
Mar 11, 2025213.40216.30212.00212.70212.576,675,570
Mar 10, 2025214.50215.50212.20213.40213.2710,130,064
Mar 7, 2025210.80214.20209.30213.30213.174,259,348
Mar 6, 2025216.40216.60211.12211.60211.475,939,229
Mar 5, 2025212.20215.80210.40213.60213.4712,106,249
Mar 4, 2025212.80213.70208.40209.60209.474,824,317
Mar 3, 2025212.30216.10210.20214.60214.475,294,417
Feb 28, 2025210.90212.60210.58211.60211.4712,284,146
Feb 27, 2025211.60212.60209.80212.60212.475,026,559
Feb 26, 2025208.80212.60208.60212.50212.377,454,126
Feb 25, 2025207.00209.80207.00208.20208.077,984,689
Feb 24, 2025210.20211.10206.30208.40208.274,992,240
Feb 21, 2025208.70210.60208.70209.20209.074,985,505
Feb 20, 2025210.50211.17208.30208.80208.675,487,183
Feb 19, 2025212.10212.90208.20208.90208.774,724,893
Feb 18, 2025213.40214.40211.20212.40212.274,756,867
Feb 17, 2025213.10214.50212.00212.80212.674,243,372
Feb 14, 2025214.90215.10212.27213.60213.473,719,159
Feb 13, 2025213.70215.10212.80214.00213.874,205,327
Feb 12, 2025213.10214.70211.80211.80211.675,232,361
Feb 11, 2025214.00214.50212.10213.00212.874,010,030
Feb 10, 2025211.30215.00211.10214.50214.374,511,135
Feb 7, 2025214.40215.00210.67211.60211.475,148,298
Feb 6, 2025210.30214.80209.20214.10213.979,469,729
Feb 5, 2025203.90209.10203.70209.10208.975,521,067
Feb 4, 2025205.70206.30203.70204.60204.474,629,403
Feb 3, 2025205.60206.60204.00205.50205.373,517,387
Jan 31, 2025208.80209.70208.20208.50208.374,957,963
Jan 30, 2025209.00209.50207.20208.70208.576,826,267
Jan 29, 2025207.80208.90207.20208.70208.576,442,036
Jan 28, 2025205.60208.40205.20207.40207.275,985,836
Jan 27, 2025203.60207.10203.51204.90204.777,343,669
Jan 24, 2025206.00207.10204.10204.90204.773,196,571
Jan 23, 2025204.40206.70203.60206.00205.874,184,661
Jan 22, 2025203.70205.30203.00204.20204.073,856,566
Jan 21, 2025204.00205.10202.10203.20203.073,499,643
Jan 20, 2025202.20204.43200.90203.30203.175,856,488
Jan 17, 2025200.10203.40200.10202.00201.876,524,593
Jan 16, 2025199.50199.90197.80199.55199.435,940,205
Jan 15, 2025195.65198.50195.01198.50198.384,532,259
Jan 14, 2025191.90194.35190.75193.65193.534,958,032
Jan 13, 2025184.00192.25184.00191.00190.8810,721,447
Jan 10, 2025192.25194.50191.65192.55192.436,310,897
Jan 9, 2025190.75193.95190.10192.90192.787,516,975
Jan 8, 2025197.25198.35189.25191.30191.189,097,078
Jan 7, 2025198.15199.10195.85197.75197.636,735,580
Jan 6, 2025199.60200.32197.60198.60198.485,003,401
Jan 3, 2025198.75200.20198.20198.65198.532,030,240
Jan 2, 2025198.15200.00197.10199.55199.432,983,594
Dec 31, 2024194.00198.02194.00197.85197.732,064,341
Dec 30, 2024194.35196.15193.95195.75195.633,417,048
Dec 27, 2024193.90195.35193.40194.85194.732,457,139
Dec 24, 2024194.75195.25193.09194.30194.181,744,275
Dec 23, 2024192.90193.77191.80193.30193.183,200,023
Dec 20, 2024192.95193.65190.40192.80192.6812,541,016
Dec 19, 2024193.30194.05191.45193.75193.637,247,220
Dec 18, 2024194.55195.70193.60195.05194.9313,597,698
Dec 17, 2024197.30198.70194.20194.45194.338,862,723
Dec 16, 2024199.35200.30197.76198.35198.232,827,124
Dec 13, 2024199.90201.90198.85199.75199.632,593,313
Dec 12, 2024199.50201.00198.60199.45199.334,817,259
Dec 11, 2024198.45200.30198.45199.15199.039,568,954
Dec 10, 2024200.70201.20198.15199.40199.287,469,050
Dec 9, 2024202.70203.00200.40201.40201.284,669,360
Dec 6, 2024202.50204.10201.00201.80201.673,817,135
Dec 5, 2024201.00202.30198.20202.20202.075,813,835
Dec 4, 2024201.70203.83200.70202.90202.775,840,931
Dec 3, 2024200.40203.10200.40201.80201.675,257,879
Dec 2, 2024200.80202.20198.10200.60200.489,183,789
Nov 29, 2024198.85200.10197.63198.20198.087,026,707
Nov 28, 2024198.70200.10198.45199.35199.233,271,020
Nov 27, 2024199.50200.30197.25197.85197.734,347,838
Nov 26, 2024200.70201.90198.79199.00198.883,237,978
Nov 25, 2024202.50203.20199.95201.10200.9811,795,343
Nov 22, 2024203.30203.60200.00200.80200.683,686,725
Nov 21, 2024200.80202.90199.85201.90201.7714,571,276
Nov 20, 2024200.70201.50199.60199.85199.737,928,159
Nov 19, 2024201.60202.70197.80200.50200.386,444,237
Nov 18, 2024199.80201.50198.90200.80200.682,738,477
Nov 15, 2024194.95198.75194.95198.75198.633,436,692
Nov 14, 2024194.05196.05193.60195.80195.688,221,015
Nov 13, 2024195.40195.60192.43193.70193.587,211,981
Nov 12, 2024196.95197.42195.25195.25195.133,678,671
Nov 11, 2024195.35198.95195.35198.70198.583,686,120
Nov 8, 2024194.60196.05192.45194.20194.084,006,901
Nov 7, 2024196.65197.40195.00195.00194.884,232,652
Nov 6, 2024198.35199.70194.60195.20195.084,155,981
Nov 5, 2024195.00197.15194.75196.65196.533,748,576
Nov 4, 2024195.35197.27194.80195.35195.239,227,250
Nov 1, 2024193.75196.60193.45195.35195.239,387,052
Oct 31, 2024196.00196.78193.05193.95193.8311,413,926
Oct 30, 2024196.40201.70196.15197.50197.3810,220,009
Oct 29, 2024202.00202.20196.15197.05196.9312,083,617
Oct 28, 2024200.60202.50198.97200.90200.787,154,826
Oct 25, 2024203.40203.50200.30200.50200.383,951,640
Oct 24, 2024202.10203.98201.70202.40202.273,219,771
Oct 23, 2024205.00206.30201.80202.20202.077,438,653
Oct 22, 2024206.90208.34205.29205.70205.574,952,907
Oct 21, 2024209.50211.30207.20207.30207.174,942,133
Oct 18, 2024206.30209.60206.10208.30208.175,971,062
Oct 17, 2024207.60209.22206.00208.60208.477,492,416
Oct 16, 2024204.50207.30203.20206.50206.3715,883,575
Oct 15, 2024204.30204.70200.79202.50202.379,721,629
Oct 14, 2024204.20204.50202.28203.40203.276,482,092
Oct 11, 2024204.50205.20203.30204.70204.572,741,880
Oct 10, 2024204.70206.20204.30204.90204.773,045,135
Oct 9, 2024203.70204.90203.30204.70204.572,455,013
Oct 8, 2024203.10204.40201.97203.50203.377,762,533
Oct 7, 2024207.20208.00204.50204.90204.773,646,091
Oct 4, 2024202.80206.30202.40206.00205.874,998,454
Oct 3, 2024205.90207.00200.50202.40202.279,247,795
Oct 2, 2024207.90209.50206.30207.60207.477,308,142
Oct 1, 2024207.60208.80205.80207.90207.7711,774,400
Sep 30, 2024209.00211.00206.50207.40207.276,680,554
Sep 27, 2024208.00210.30207.80210.00209.877,419,595
Sep 26, 2024209.60210.80207.70207.80207.676,023,233
Sep 25, 2024206.60209.40206.60207.60207.473,093,538
Sep 24, 2024210.20210.50207.40207.90207.775,778,036
Sep 23, 2024208.40208.90206.50208.90208.774,380,388
Sep 20, 2024209.40210.20207.10207.50207.379,476,743
Sep 19, 2024209.60216.46208.00210.10209.976,135,460
Sep 18, 2024209.30210.40206.40207.00206.875,968,852
Sep 17, 2024209.50210.40208.10209.30209.174,594,849
Sep 16, 2024207.10207.60205.30207.40207.274,497,975
Sep 13, 2024204.10207.01204.10206.90206.774,871,684
Sep 12, 2024 6.60 Dividend
Sep 12, 2024205.50205.50201.30203.90203.775,777,273
Sep 11, 2024208.10210.40206.90209.10208.908,988,733
Sep 10, 2024208.50211.10207.30207.40207.214,766,761
Sep 9, 2024208.00208.70206.30208.40208.216,183,766
Sep 6, 2024207.00209.30206.20206.20206.015,939,759
Sep 5, 2024213.60213.70207.00207.00206.819,425,305
Sep 4, 2024215.00216.50209.10212.90212.709,112,229
Sep 3, 2024214.80216.20213.60216.20216.008,714,479
Sep 2, 2024214.00215.40213.50214.40214.202,915,740
Aug 30, 2024213.90216.10213.50214.40214.208,464,860
Aug 29, 2024215.30215.60213.40213.40213.202,807,466
Aug 28, 2024213.60214.70212.61214.70214.504,397,258
Aug 27, 2024213.50216.20212.80212.80212.603,709,172
Aug 23, 2024213.20214.70212.88214.70214.502,766,172
Aug 22, 2024209.00213.00205.80212.30212.105,464,191
Aug 21, 2024210.00212.10209.90210.80210.605,103,507
Aug 20, 2024210.30216.60209.30210.10209.903,192,484
Aug 19, 2024210.20214.70209.50211.60211.404,209,878
Aug 16, 2024211.40211.70170.00210.40210.204,314,217
Aug 15, 2024208.30211.80207.30210.60210.404,752,933
Aug 14, 2024207.00209.20206.51207.00206.814,466,619
Aug 13, 2024204.00205.70203.40205.50205.313,250,477
Aug 12, 2024201.60204.00201.60203.90203.713,992,438
Aug 9, 2024201.00203.10200.30201.70201.515,578,766
Aug 8, 2024198.95202.70194.75201.00200.814,597,181
Aug 7, 2024198.15203.20197.70200.10199.916,941,399
Aug 6, 2024196.50199.73194.68195.65195.479,665,373
Aug 5, 2024195.60196.80192.43194.20194.0212,181,569
Aug 2, 2024206.00207.60200.30201.00200.818,489,630
Aug 1, 2024212.40215.00208.60208.70208.503,820,295
Jul 31, 2024214.80215.90212.30212.30212.1010,335,523
Jul 30, 2024210.10213.60209.70212.80212.603,862,097
Jul 29, 2024209.20211.80208.40210.10209.904,430,196
Jul 26, 2024204.80207.70204.60207.40207.214,157,385
Jul 25, 2024202.00204.70199.95204.70204.515,102,119
Jul 24, 2024203.00205.50202.70202.70202.513,144,837
Jul 23, 2024206.30206.50203.41205.30205.114,390,830
Jul 22, 2024204.80208.10204.60206.70206.512,940,075
Jul 19, 2024207.90207.90203.20204.40204.214,133,015
Jul 18, 2024208.20209.50207.40207.90207.713,445,176
Jul 17, 2024205.80207.80204.88206.80206.613,690,345
Jul 16, 2024206.00207.90204.88206.20206.013,498,775
Jul 15, 2024207.70210.00206.90207.00206.812,958,535
Jul 12, 2024211.40212.70207.90208.70208.503,511,821
Jul 11, 2024211.90213.40209.50210.70210.504,401,744
Jul 10, 2024209.90211.90208.20211.90211.706,852,044
Jul 9, 2024208.30210.90206.80209.50209.309,461,677
Jul 8, 2024207.10210.70206.60209.00208.806,654,006
Jul 5, 2024208.80210.20206.90208.10207.915,260,897
Jul 4, 2024207.10208.70206.90208.00207.813,575,151
Jul 3, 2024203.30206.01202.76206.00205.813,743,895
Jul 2, 2024203.90205.80201.26202.10201.915,248,471
Jul 1, 2024206.20207.40204.30204.50204.315,239,711
Jun 28, 2024205.50206.40204.00204.00203.813,883,925
Jun 27, 2024206.00207.60204.40204.40204.213,065,192
Jun 26, 2024207.50207.90204.55205.20205.015,910,381
Jun 25, 2024208.80210.20206.40206.80206.615,033,644
Jun 24, 2024207.60211.10204.90209.20209.006,040,782
Jun 21, 2024206.10207.20203.70207.10206.9117,917,644
Jun 20, 2024204.10206.60203.50206.20206.013,936,141
Jun 19, 2024203.90205.00203.40203.50203.318,103,388
Jun 18, 2024201.30204.70200.70203.80203.6112,079,996
Jun 17, 2024201.80202.50200.60200.90200.7115,665,999
Jun 14, 2024201.80204.20199.55200.50200.314,411,568
Jun 13, 2024204.20204.86200.70201.90201.716,520,823
Jun 12, 2024200.90204.50200.00203.90203.716,398,426
Jun 11, 2024203.60205.10199.65199.65199.469,850,999
Jun 10, 2024199.30203.80198.60203.00202.8110,137,991
Jun 7, 2024201.10202.60198.15198.30198.117,493,181
Jun 6, 2024200.80201.90200.00201.20201.013,735,262
Jun 5, 2024201.90202.30200.30200.70200.517,043,107
Jun 4, 2024202.60203.10200.70200.70200.5110,987,038
Jun 3, 2024200.90203.70199.07203.30203.1111,694,826
May 31, 2024201.10202.60199.10199.10198.9146,204,250
May 30, 2024198.50202.20198.20201.30201.115,535,194
May 29, 2024200.40201.40198.85198.85198.668,362,750
May 28, 2024202.00203.40200.40201.30201.118,393,632
May 24, 2024199.30201.80199.00201.70201.514,879,026
May 23, 2024202.00203.60200.40201.30201.116,664,085
May 22, 2024204.00204.80200.97202.00201.8112,024,557
May 21, 2024204.90205.10203.18205.00204.8111,062,484
May 20, 2024206.10206.90205.50205.60205.415,208,621
May 17, 2024207.00209.22205.50205.50205.315,666,614
May 16, 2024208.00208.30206.70207.40207.216,998,795
May 15, 2024207.10208.40206.20207.40207.215,127,653
May 14, 2024206.10207.60204.30206.80206.615,284,674
May 13, 2024206.00207.20204.20206.00205.816,788,695
May 10, 2024206.80208.10205.10205.50205.3117,306,835
May 9, 2024205.20207.40204.50206.40206.219,254,139
May 8, 2024203.10205.40202.40204.60204.4125,745,326
May 7, 2024204.10204.70200.90202.40202.2121,576,673
May 3, 2024199.05200.90198.00200.40200.2122,879,277
May 2, 2024198.70199.35196.77197.90197.716,675,832
May 1, 2024200.30197.90197.90198.05197.862,872,901
Apr 30, 2024199.80201.90198.15201.10200.917,992,743
Apr 29, 2024200.40202.40199.35199.35199.1619,710,378
Apr 26, 2024199.45199.90197.90199.35199.165,590,134
Apr 25, 2024198.20201.50197.90197.90197.716,724,231
Apr 24, 2024201.90202.80198.55199.00198.8112,373,248
Apr 23, 2024204.80205.38201.50201.50201.317,268,892
Apr 22, 2024202.40204.30200.40203.30203.116,976,532
Apr 19, 2024197.60199.85197.00199.85199.665,195,357
Apr 18, 2024198.85199.85197.80199.15198.9611,670,985
Apr 17, 2024195.25199.40194.55197.10196.9212,201,407
Apr 16, 2024199.45199.76194.65196.45196.2710,107,183
Apr 15, 2024200.40203.30199.80201.60201.4113,522,897
Apr 12, 2024205.80214.20200.40200.40200.2113,730,676
Apr 11, 2024206.00206.90202.10204.10203.919,213,028
Apr 10, 2024208.70209.70206.15207.00206.8110,345,258
Apr 9, 2024207.50208.80206.10207.80207.6110,503,061
Apr 8, 2024207.90209.90206.20209.20209.008,212,517
Apr 5, 2024209.60209.70206.50208.40208.217,271,785
Apr 4, 2024213.10214.00210.90211.50211.305,968,232

Related Tickers

LGEN.L Legal & General Group Plc
222.50
-6.24%
 
ABDN.L Aberdeen Group Plc
135.50
-7.57%
 
EMG.L Man Group Plc
174.60
-6.33%
 
SMT.L Scottish Mortgage Investment Trust PLC
855.40
-4.85%
 
SDR.L Schroders plc
312.00
-5.68%
 
ASHM.L Ashmore Group Plc
132.40
-6.96%
 
LIO.L Liontrust Asset Management PLC
329.50
-6.39%
 
CTY.L The City of London Investment Trust plc
425.50
-4.70%
 
NESF.L NextEnergy Solar Fund Limited
65.70
-4.23%
 
BRWM.L BlackRock World Mining Trust plc
421.00
-7.17%