LSE - Delayed Quote GBp
M&G plc (MNG.L)
254.80
-1.30
(-0.51%)
At close: June 13 at 5:53:19 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 253.50 | 255.40 | 253.10 | 254.80 | 254.80 | 9,199,217 |
| Jun 12, 2025 | 252.40 | 256.30 | 251.90 | 256.10 | 256.10 | 7,441,542 |
| Jun 11, 2025 | 254.50 | 255.70 | 254.00 | 254.60 | 254.60 | 10,367,334 |
| Jun 10, 2025 | 251.80 | 254.30 | 250.60 | 253.90 | 253.90 | 11,514,915 |
| Jun 9, 2025 | 250.60 | 251.60 | 246.60 | 251.20 | 251.20 | 16,630,409 |
| Jun 6, 2025 | 242.00 | 245.50 | 241.84 | 243.80 | 243.80 | 4,842,868 |
| Jun 5, 2025 | 239.70 | 242.30 | 238.90 | 242.10 | 242.10 | 5,328,345 |
| Jun 4, 2025 | 239.30 | 241.10 | 238.50 | 240.10 | 240.10 | 9,788,694 |
| Jun 3, 2025 | 240.00 | 240.30 | 235.60 | 238.90 | 238.90 | 6,275,470 |
| Jun 2, 2025 | 236.10 | 240.60 | 235.00 | 239.40 | 239.40 | 7,649,252 |
| May 30, 2025 | 234.00 | 243.70 | 234.00 | 236.70 | 236.70 | 40,222,535 |
| May 29, 2025 | 223.30 | 224.80 | 222.70 | 224.40 | 224.40 | 4,650,771 |
| May 28, 2025 | 223.30 | 223.60 | 221.80 | 222.00 | 222.00 | 6,600,031 |
| May 27, 2025 | 218.20 | 223.20 | 218.20 | 222.90 | 222.90 | 8,616,246 |
| May 23, 2025 | 219.80 | 220.00 | 213.50 | 218.70 | 218.70 | 13,989,834 |
| May 22, 2025 | 219.40 | 219.80 | 217.20 | 219.80 | 219.80 | 3,873,458 |
| May 21, 2025 | 221.00 | 221.60 | 219.30 | 220.50 | 220.50 | 5,012,542 |
| May 20, 2025 | 221.90 | 222.40 | 219.80 | 221.80 | 221.80 | 6,090,375 |
| May 19, 2025 | 219.30 | 221.30 | 217.70 | 221.00 | 221.00 | 16,138,319 |
| May 16, 2025 | 219.00 | 220.30 | 218.40 | 220.20 | 220.20 | 13,695,135 |
| May 15, 2025 | 216.90 | 219.80 | 216.50 | 218.80 | 218.80 | 4,300,147 |
| May 14, 2025 | 217.10 | 219.70 | 216.60 | 218.00 | 218.00 | 24,736,550 |
| May 13, 2025 | 216.80 | 219.00 | 215.00 | 216.90 | 216.90 | 7,954,730 |
| May 12, 2025 | 220.00 | 221.50 | 215.20 | 217.30 | 217.30 | 17,393,913 |
| May 9, 2025 | 217.00 | 218.70 | 215.50 | 218.00 | 218.00 | 8,884,297 |
| May 8, 2025 | 216.00 | 217.30 | 214.30 | 216.40 | 216.40 | 6,042,865 |
| May 7, 2025 | 212.70 | 214.70 | 211.90 | 214.50 | 214.50 | 7,601,228 |
| May 6, 2025 | 211.70 | 212.60 | 210.50 | 212.10 | 212.10 | 35,268,038 |
| May 2, 2025 | 208.80 | 211.50 | 207.70 | 209.90 | 209.90 | 6,668,393 |
| May 1, 2025 | 207.80 | 208.20 | 206.10 | 207.50 | 207.50 | 2,766,631 |
| Apr 30, 2025 | 207.40 | 208.90 | 205.10 | 207.40 | 207.40 | 8,400,605 |
| Apr 29, 2025 | 206.70 | 208.10 | 205.80 | 206.90 | 206.90 | 4,854,519 |
| Apr 28, 2025 | 204.50 | 207.00 | 204.43 | 205.80 | 205.80 | 4,321,028 |
| Apr 25, 2025 | 203.40 | 204.30 | 202.60 | 203.70 | 203.70 | 4,030,021 |
| Apr 24, 2025 | 201.00 | 202.90 | 200.70 | 202.00 | 202.00 | 3,862,367 |
| Apr 23, 2025 | 201.00 | 203.20 | 200.30 | 201.30 | 201.30 | 6,019,335 |
| Apr 22, 2025 | 196.30 | 199.02 | 195.73 | 198.55 | 198.55 | 7,783,171 |
| Apr 17, 2025 | 195.30 | 196.50 | 192.90 | 195.75 | 195.75 | 3,492,698 |
| Apr 16, 2025 | 193.45 | 195.20 | 191.75 | 194.85 | 194.85 | 8,738,158 |
| Apr 15, 2025 | 188.80 | 194.80 | 188.80 | 194.80 | 194.80 | 9,871,003 |
| Apr 14, 2025 | 185.95 | 189.35 | 185.00 | 188.15 | 188.15 | 11,763,977 |
| Apr 11, 2025 | 182.75 | 183.44 | 178.93 | 181.85 | 181.85 | 5,856,511 |
| Apr 10, 2025 | 187.90 | 197.74 | 181.90 | 181.90 | 181.90 | 26,942,156 |
| Apr 9, 2025 | 175.00 | 177.85 | 171.85 | 174.75 | 174.75 | 13,873,380 |
| Apr 8, 2025 | 174.60 | 183.50 | 173.90 | 180.75 | 180.75 | 28,117,402 |
| Apr 7, 2025 | 175.45 | 183.10 | 171.55 | 172.80 | 172.80 | 24,244,939 |
| Apr 4, 2025 | 194.45 | 194.90 | 182.70 | 184.35 | 184.35 | 19,517,288 |
| Apr 3, 2025 | 196.10 | 198.05 | 193.90 | 195.90 | 195.90 | 9,643,842 |
| Apr 2, 2025 | 198.20 | 199.75 | 193.25 | 199.75 | 199.75 | 13,019,684 |
| Apr 1, 2025 | 199.70 | 202.20 | 198.95 | 199.10 | 199.10 | 7,010,120 |
| Mar 31, 2025 | 201.30 | 202.45 | 198.10 | 198.50 | 198.50 | 10,176,502 |
| Mar 28, 2025 | 205.20 | 206.10 | 203.10 | 203.40 | 203.40 | 18,723,725 |
| Mar 27, 2025 | 13.500001 Dividend | |||||
| Mar 27, 2025 | 203.30 | 205.70 | 202.00 | 205.60 | 205.60 | 14,968,418 |
| Mar 26, 2025 | 219.60 | 220.50 | 217.70 | 217.70 | 217.57 | 10,946,217 |
| Mar 25, 2025 | 218.00 | 222.45 | 217.90 | 219.20 | 219.06 | 8,834,501 |
| Mar 24, 2025 | 218.70 | 219.80 | 217.70 | 217.90 | 217.76 | 7,754,035 |
| Mar 21, 2025 | 215.90 | 218.70 | 215.58 | 217.50 | 217.37 | 12,704,865 |
| Mar 20, 2025 | 225.10 | 225.80 | 216.10 | 217.00 | 216.87 | 18,859,041 |
| Mar 19, 2025 | 225.00 | 231.10 | 223.30 | 225.60 | 225.46 | 18,191,933 |
| Mar 18, 2025 | 222.60 | 223.80 | 221.20 | 221.20 | 221.06 | 8,794,679 |
| Mar 17, 2025 | 216.60 | 223.20 | 215.60 | 221.40 | 221.26 | 11,267,470 |
| Mar 14, 2025 | 213.90 | 216.90 | 212.80 | 216.10 | 215.97 | 7,101,001 |
| Mar 13, 2025 | 214.00 | 215.60 | 212.90 | 213.50 | 213.37 | 4,762,201 |
| Mar 12, 2025 | 214.00 | 216.10 | 212.70 | 214.60 | 214.47 | 5,045,982 |
| Mar 11, 2025 | 213.40 | 216.30 | 212.00 | 212.70 | 212.57 | 6,675,570 |
| Mar 10, 2025 | 214.50 | 215.50 | 212.20 | 213.40 | 213.27 | 10,130,064 |
| Mar 7, 2025 | 210.80 | 214.20 | 209.30 | 213.30 | 213.17 | 4,259,348 |
| Mar 6, 2025 | 216.40 | 216.60 | 211.12 | 211.60 | 211.47 | 5,939,229 |
| Mar 5, 2025 | 212.20 | 215.80 | 210.40 | 213.60 | 213.47 | 12,106,249 |
| Mar 4, 2025 | 212.80 | 213.70 | 208.40 | 209.60 | 209.47 | 4,824,317 |
| Mar 3, 2025 | 212.30 | 216.10 | 210.20 | 214.60 | 214.47 | 5,294,417 |
| Feb 28, 2025 | 210.90 | 212.60 | 210.58 | 211.60 | 211.47 | 12,284,146 |
| Feb 27, 2025 | 211.60 | 212.60 | 209.80 | 212.60 | 212.47 | 5,026,559 |
| Feb 26, 2025 | 208.80 | 212.60 | 208.60 | 212.50 | 212.37 | 7,454,126 |
| Feb 25, 2025 | 207.00 | 209.80 | 207.00 | 208.20 | 208.07 | 7,984,689 |
| Feb 24, 2025 | 210.20 | 211.10 | 206.30 | 208.40 | 208.27 | 4,992,240 |
| Feb 21, 2025 | 208.70 | 210.60 | 208.70 | 209.20 | 209.07 | 4,985,505 |
| Feb 20, 2025 | 210.50 | 211.17 | 208.30 | 208.80 | 208.67 | 5,487,183 |
| Feb 19, 2025 | 212.10 | 212.90 | 208.20 | 208.90 | 208.77 | 4,724,893 |
| Feb 18, 2025 | 213.40 | 214.40 | 211.20 | 212.40 | 212.27 | 4,756,867 |
| Feb 17, 2025 | 213.10 | 214.50 | 212.00 | 212.80 | 212.67 | 4,243,372 |
| Feb 14, 2025 | 214.90 | 215.10 | 212.27 | 213.60 | 213.47 | 3,719,159 |
| Feb 13, 2025 | 213.70 | 215.10 | 212.80 | 214.00 | 213.87 | 4,205,327 |
| Feb 12, 2025 | 213.10 | 214.70 | 211.80 | 211.80 | 211.67 | 5,232,361 |
| Feb 11, 2025 | 214.00 | 214.50 | 212.10 | 213.00 | 212.87 | 4,010,030 |
| Feb 10, 2025 | 211.30 | 215.00 | 211.10 | 214.50 | 214.37 | 4,511,135 |
| Feb 7, 2025 | 214.40 | 215.00 | 210.67 | 211.60 | 211.47 | 5,148,298 |
| Feb 6, 2025 | 210.30 | 214.80 | 209.20 | 214.10 | 213.97 | 9,469,729 |
| Feb 5, 2025 | 203.90 | 209.10 | 203.70 | 209.10 | 208.97 | 5,521,067 |
| Feb 4, 2025 | 205.70 | 206.30 | 203.70 | 204.60 | 204.47 | 4,629,403 |
| Feb 3, 2025 | 205.60 | 206.60 | 204.00 | 205.50 | 205.37 | 3,517,387 |
| Jan 31, 2025 | 208.80 | 209.70 | 208.20 | 208.50 | 208.37 | 4,957,963 |
| Jan 30, 2025 | 209.00 | 209.50 | 207.20 | 208.70 | 208.57 | 6,826,267 |
| Jan 29, 2025 | 207.80 | 208.90 | 207.20 | 208.70 | 208.57 | 6,442,036 |
| Jan 28, 2025 | 205.60 | 208.40 | 205.20 | 207.40 | 207.27 | 5,985,836 |
| Jan 27, 2025 | 203.60 | 207.10 | 203.51 | 204.90 | 204.77 | 7,343,669 |
| Jan 24, 2025 | 206.00 | 207.10 | 204.10 | 204.90 | 204.77 | 3,196,571 |
| Jan 23, 2025 | 204.40 | 206.70 | 203.60 | 206.00 | 205.87 | 4,184,661 |
| Jan 22, 2025 | 203.70 | 205.30 | 203.00 | 204.20 | 204.07 | 3,856,566 |
| Jan 21, 2025 | 204.00 | 205.10 | 202.10 | 203.20 | 203.07 | 3,499,643 |
| Jan 20, 2025 | 202.20 | 204.43 | 200.90 | 203.30 | 203.17 | 5,856,488 |
| Jan 17, 2025 | 200.10 | 203.40 | 200.10 | 202.00 | 201.87 | 6,524,593 |
| Jan 16, 2025 | 199.50 | 199.90 | 197.80 | 199.55 | 199.43 | 5,940,205 |
| Jan 15, 2025 | 195.65 | 198.50 | 195.01 | 198.50 | 198.38 | 4,532,259 |
| Jan 14, 2025 | 191.90 | 194.35 | 190.75 | 193.65 | 193.53 | 4,958,032 |
| Jan 13, 2025 | 184.00 | 192.25 | 184.00 | 191.00 | 190.88 | 10,721,447 |
| Jan 10, 2025 | 192.25 | 194.50 | 191.65 | 192.55 | 192.43 | 6,310,897 |
| Jan 9, 2025 | 190.75 | 193.95 | 190.10 | 192.90 | 192.78 | 7,516,975 |
| Jan 8, 2025 | 197.25 | 198.35 | 189.25 | 191.30 | 191.18 | 9,097,078 |
| Jan 7, 2025 | 198.15 | 199.10 | 195.85 | 197.75 | 197.63 | 6,735,580 |
| Jan 6, 2025 | 199.60 | 200.32 | 197.60 | 198.60 | 198.48 | 5,003,401 |
| Jan 3, 2025 | 198.75 | 200.20 | 198.20 | 198.65 | 198.53 | 2,030,240 |
| Jan 2, 2025 | 198.15 | 200.00 | 197.10 | 199.55 | 199.43 | 2,983,594 |
| Dec 31, 2024 | 194.00 | 198.02 | 194.00 | 197.85 | 197.73 | 2,064,341 |
| Dec 30, 2024 | 194.35 | 196.15 | 193.95 | 195.75 | 195.63 | 3,417,048 |
| Dec 27, 2024 | 193.90 | 195.35 | 193.40 | 194.85 | 194.73 | 2,457,139 |
| Dec 24, 2024 | 194.75 | 195.25 | 193.09 | 194.30 | 194.18 | 1,744,275 |
| Dec 23, 2024 | 192.90 | 193.77 | 191.80 | 193.30 | 193.18 | 3,200,023 |
| Dec 20, 2024 | 192.95 | 193.65 | 190.40 | 192.80 | 192.68 | 12,541,016 |
| Dec 19, 2024 | 193.30 | 194.05 | 191.45 | 193.75 | 193.63 | 7,247,220 |
| Dec 18, 2024 | 194.55 | 195.70 | 193.60 | 195.05 | 194.93 | 13,597,698 |
| Dec 17, 2024 | 197.30 | 198.70 | 194.20 | 194.45 | 194.33 | 8,862,723 |
| Dec 16, 2024 | 199.35 | 200.30 | 197.76 | 198.35 | 198.23 | 2,827,124 |
| Dec 13, 2024 | 199.90 | 201.90 | 198.85 | 199.75 | 199.63 | 2,593,313 |
| Dec 12, 2024 | 199.50 | 201.00 | 198.60 | 199.45 | 199.33 | 4,817,259 |
| Dec 11, 2024 | 198.45 | 200.30 | 198.45 | 199.15 | 199.03 | 9,568,954 |
| Dec 10, 2024 | 200.70 | 201.20 | 198.15 | 199.40 | 199.28 | 7,469,050 |
| Dec 9, 2024 | 202.70 | 203.00 | 200.40 | 201.40 | 201.28 | 4,669,360 |
| Dec 6, 2024 | 202.50 | 204.10 | 201.00 | 201.80 | 201.67 | 3,817,135 |
| Dec 5, 2024 | 201.00 | 202.30 | 198.20 | 202.20 | 202.07 | 5,813,835 |
| Dec 4, 2024 | 201.70 | 203.83 | 200.70 | 202.90 | 202.77 | 5,840,931 |
| Dec 3, 2024 | 200.40 | 203.10 | 200.40 | 201.80 | 201.67 | 5,257,879 |
| Dec 2, 2024 | 200.80 | 202.20 | 198.10 | 200.60 | 200.48 | 9,183,789 |
| Nov 29, 2024 | 198.85 | 200.10 | 197.63 | 198.20 | 198.08 | 7,026,707 |
| Nov 28, 2024 | 198.70 | 200.10 | 198.45 | 199.35 | 199.23 | 3,271,020 |
| Nov 27, 2024 | 199.50 | 200.30 | 197.25 | 197.85 | 197.73 | 4,347,838 |
| Nov 26, 2024 | 200.70 | 201.90 | 198.79 | 199.00 | 198.88 | 3,237,978 |
| Nov 25, 2024 | 202.50 | 203.20 | 199.95 | 201.10 | 200.98 | 11,795,343 |
| Nov 22, 2024 | 203.30 | 203.60 | 200.00 | 200.80 | 200.68 | 3,686,725 |
| Nov 21, 2024 | 200.80 | 202.90 | 199.85 | 201.90 | 201.77 | 14,571,276 |
| Nov 20, 2024 | 200.70 | 201.50 | 199.60 | 199.85 | 199.73 | 7,928,159 |
| Nov 19, 2024 | 201.60 | 202.70 | 197.80 | 200.50 | 200.38 | 6,444,237 |
| Nov 18, 2024 | 199.80 | 201.50 | 198.90 | 200.80 | 200.68 | 2,738,477 |
| Nov 15, 2024 | 194.95 | 198.75 | 194.95 | 198.75 | 198.63 | 3,436,692 |
| Nov 14, 2024 | 194.05 | 196.05 | 193.60 | 195.80 | 195.68 | 8,221,015 |
| Nov 13, 2024 | 195.40 | 195.60 | 192.43 | 193.70 | 193.58 | 7,211,981 |
| Nov 12, 2024 | 196.95 | 197.42 | 195.25 | 195.25 | 195.13 | 3,678,671 |
| Nov 11, 2024 | 195.35 | 198.95 | 195.35 | 198.70 | 198.58 | 3,686,120 |
| Nov 8, 2024 | 194.60 | 196.05 | 192.45 | 194.20 | 194.08 | 4,006,901 |
| Nov 7, 2024 | 196.65 | 197.40 | 195.00 | 195.00 | 194.88 | 4,232,652 |
| Nov 6, 2024 | 198.35 | 199.70 | 194.60 | 195.20 | 195.08 | 4,155,981 |
| Nov 5, 2024 | 195.00 | 197.15 | 194.75 | 196.65 | 196.53 | 3,748,576 |
| Nov 4, 2024 | 195.35 | 197.27 | 194.80 | 195.35 | 195.23 | 9,227,250 |
| Nov 1, 2024 | 193.75 | 196.60 | 193.45 | 195.35 | 195.23 | 9,387,052 |
| Oct 31, 2024 | 196.00 | 196.78 | 193.05 | 193.95 | 193.83 | 11,413,926 |
| Oct 30, 2024 | 196.40 | 201.70 | 196.15 | 197.50 | 197.38 | 10,220,009 |
| Oct 29, 2024 | 202.00 | 202.20 | 196.15 | 197.05 | 196.93 | 12,083,617 |
| Oct 28, 2024 | 200.60 | 202.50 | 198.97 | 200.90 | 200.78 | 7,154,826 |
| Oct 25, 2024 | 203.40 | 203.50 | 200.30 | 200.50 | 200.38 | 3,951,640 |
| Oct 24, 2024 | 202.10 | 203.98 | 201.70 | 202.40 | 202.27 | 3,219,771 |
| Oct 23, 2024 | 205.00 | 206.30 | 201.80 | 202.20 | 202.07 | 7,438,653 |
| Oct 22, 2024 | 206.90 | 208.34 | 205.29 | 205.70 | 205.57 | 4,952,907 |
| Oct 21, 2024 | 209.50 | 211.30 | 207.20 | 207.30 | 207.17 | 4,942,133 |
| Oct 18, 2024 | 206.30 | 209.60 | 206.10 | 208.30 | 208.17 | 5,971,062 |
| Oct 17, 2024 | 207.60 | 209.22 | 206.00 | 208.60 | 208.47 | 7,492,416 |
| Oct 16, 2024 | 204.50 | 207.30 | 203.20 | 206.50 | 206.37 | 15,883,575 |
| Oct 15, 2024 | 204.30 | 204.70 | 200.79 | 202.50 | 202.37 | 9,721,629 |
| Oct 14, 2024 | 204.20 | 204.50 | 202.28 | 203.40 | 203.27 | 6,482,092 |
| Oct 11, 2024 | 204.50 | 205.20 | 203.30 | 204.70 | 204.57 | 2,741,880 |
| Oct 10, 2024 | 204.70 | 206.20 | 204.30 | 204.90 | 204.77 | 3,045,135 |
| Oct 9, 2024 | 203.70 | 204.90 | 203.30 | 204.70 | 204.57 | 2,455,013 |
| Oct 8, 2024 | 203.10 | 204.40 | 201.97 | 203.50 | 203.37 | 7,762,533 |
| Oct 7, 2024 | 207.20 | 208.00 | 204.50 | 204.90 | 204.77 | 3,646,091 |
| Oct 4, 2024 | 202.80 | 206.30 | 202.40 | 206.00 | 205.87 | 4,998,454 |
| Oct 3, 2024 | 205.90 | 207.00 | 200.50 | 202.40 | 202.27 | 9,247,795 |
| Oct 2, 2024 | 207.90 | 209.50 | 206.30 | 207.60 | 207.47 | 7,308,142 |
| Oct 1, 2024 | 207.60 | 208.80 | 205.80 | 207.90 | 207.77 | 11,774,400 |
| Sep 30, 2024 | 209.00 | 211.00 | 206.50 | 207.40 | 207.27 | 6,680,554 |
| Sep 27, 2024 | 208.00 | 210.30 | 207.80 | 210.00 | 209.87 | 7,419,595 |
| Sep 26, 2024 | 209.60 | 210.80 | 207.70 | 207.80 | 207.67 | 6,023,233 |
| Sep 25, 2024 | 206.60 | 209.40 | 206.60 | 207.60 | 207.47 | 3,093,538 |
| Sep 24, 2024 | 210.20 | 210.50 | 207.40 | 207.90 | 207.77 | 5,778,036 |
| Sep 23, 2024 | 208.40 | 208.90 | 206.50 | 208.90 | 208.77 | 4,380,388 |
| Sep 20, 2024 | 209.40 | 210.20 | 207.10 | 207.50 | 207.37 | 9,476,743 |
| Sep 19, 2024 | 209.60 | 216.46 | 208.00 | 210.10 | 209.97 | 6,135,460 |
| Sep 18, 2024 | 209.30 | 210.40 | 206.40 | 207.00 | 206.87 | 5,968,852 |
| Sep 17, 2024 | 209.50 | 210.40 | 208.10 | 209.30 | 209.17 | 4,594,849 |
| Sep 16, 2024 | 207.10 | 207.60 | 205.30 | 207.40 | 207.27 | 4,497,975 |
| Sep 13, 2024 | 204.10 | 207.01 | 204.10 | 206.90 | 206.77 | 4,871,684 |
| Sep 12, 2024 | 205.50 | 205.50 | 201.30 | 203.90 | 203.77 | 5,777,273 |
| Sep 11, 2024 | 208.10 | 210.40 | 206.90 | 209.10 | 208.97 | 8,988,733 |
| Sep 10, 2024 | 208.50 | 211.10 | 207.30 | 207.40 | 207.27 | 4,766,761 |
| Sep 9, 2024 | 208.00 | 208.70 | 206.30 | 208.40 | 208.27 | 6,183,766 |
| Sep 6, 2024 | 207.00 | 209.30 | 206.20 | 206.20 | 206.07 | 5,939,759 |
| Sep 5, 2024 | 213.60 | 213.70 | 207.00 | 207.00 | 206.87 | 9,425,305 |
| Sep 4, 2024 | 215.00 | 216.50 | 209.10 | 212.90 | 212.77 | 9,112,229 |
| Sep 3, 2024 | 214.80 | 216.20 | 213.60 | 216.20 | 216.07 | 8,714,479 |
| Sep 2, 2024 | 214.00 | 215.40 | 213.50 | 214.40 | 214.27 | 2,915,740 |
| Aug 30, 2024 | 213.90 | 216.10 | 213.50 | 214.40 | 214.27 | 8,464,860 |
| Aug 29, 2024 | 215.30 | 215.60 | 213.40 | 213.40 | 213.27 | 2,807,466 |
| Aug 28, 2024 | 213.60 | 214.70 | 212.61 | 214.70 | 214.57 | 4,397,258 |
| Aug 27, 2024 | 213.50 | 216.20 | 212.80 | 212.80 | 212.67 | 3,709,172 |
| Aug 23, 2024 | 213.20 | 214.70 | 212.88 | 214.70 | 214.57 | 2,766,172 |
| Aug 22, 2024 | 209.00 | 213.00 | 205.80 | 212.30 | 212.17 | 5,464,191 |
| Aug 21, 2024 | 210.00 | 212.10 | 209.90 | 210.80 | 210.67 | 5,103,507 |
| Aug 20, 2024 | 210.30 | 216.60 | 209.30 | 210.10 | 209.97 | 3,192,484 |
| Aug 19, 2024 | 210.20 | 214.70 | 209.50 | 211.60 | 211.47 | 4,209,878 |
| Aug 16, 2024 | 211.40 | 211.70 | 170.00 | 210.40 | 210.27 | 4,314,217 |
| Aug 15, 2024 | 208.30 | 211.80 | 207.30 | 210.60 | 210.47 | 4,752,933 |
| Aug 14, 2024 | 207.00 | 209.20 | 206.51 | 207.00 | 206.87 | 4,466,619 |
| Aug 13, 2024 | 204.00 | 205.70 | 203.40 | 205.50 | 205.37 | 3,250,477 |
| Aug 12, 2024 | 201.60 | 204.00 | 201.60 | 203.90 | 203.77 | 3,992,438 |
| Aug 9, 2024 | 201.00 | 203.10 | 200.30 | 201.70 | 201.57 | 5,578,766 |
| Aug 8, 2024 | 198.95 | 202.70 | 194.75 | 201.00 | 200.88 | 4,597,181 |
| Aug 7, 2024 | 198.15 | 203.20 | 197.70 | 200.10 | 199.98 | 6,941,399 |
| Aug 6, 2024 | 196.50 | 199.73 | 194.68 | 195.65 | 195.53 | 9,665,373 |
| Aug 5, 2024 | 195.60 | 196.80 | 192.43 | 194.20 | 194.08 | 12,181,569 |
| Aug 2, 2024 | 206.00 | 207.60 | 200.30 | 201.00 | 200.88 | 8,489,630 |
| Aug 1, 2024 | 212.40 | 215.00 | 208.60 | 208.70 | 208.57 | 3,820,295 |
| Jul 31, 2024 | 214.80 | 215.90 | 212.30 | 212.30 | 212.17 | 10,335,523 |
| Jul 30, 2024 | 210.10 | 213.60 | 209.70 | 212.80 | 212.67 | 3,862,097 |
| Jul 29, 2024 | 209.20 | 211.80 | 208.40 | 210.10 | 209.97 | 4,430,196 |
| Jul 26, 2024 | 204.80 | 207.70 | 204.60 | 207.40 | 207.27 | 4,157,385 |
| Jul 25, 2024 | 202.00 | 204.70 | 199.95 | 204.70 | 204.57 | 5,102,119 |
| Jul 24, 2024 | 203.00 | 205.50 | 202.70 | 202.70 | 202.57 | 3,144,837 |
| Jul 23, 2024 | 206.30 | 206.50 | 203.41 | 205.30 | 205.17 | 4,390,830 |
| Jul 22, 2024 | 204.80 | 208.10 | 204.60 | 206.70 | 206.57 | 2,940,075 |
| Jul 19, 2024 | 207.90 | 207.90 | 203.20 | 204.40 | 204.27 | 4,133,015 |
| Jul 18, 2024 | 208.20 | 209.50 | 207.40 | 207.90 | 207.77 | 3,445,176 |
| Jul 17, 2024 | 205.80 | 207.80 | 204.88 | 206.80 | 206.67 | 3,690,345 |
| Jul 16, 2024 | 206.00 | 207.90 | 204.88 | 206.20 | 206.07 | 3,498,775 |
| Jul 15, 2024 | 207.70 | 210.00 | 206.90 | 207.00 | 206.87 | 2,958,535 |
| Jul 12, 2024 | 211.40 | 212.70 | 207.90 | 208.70 | 208.57 | 3,511,821 |
| Jul 11, 2024 | 211.90 | 213.40 | 209.50 | 210.70 | 210.57 | 4,401,744 |
| Jul 10, 2024 | 209.90 | 211.90 | 208.20 | 211.90 | 211.77 | 6,852,044 |
| Jul 9, 2024 | 208.30 | 210.90 | 206.80 | 209.50 | 209.37 | 9,461,677 |
| Jul 8, 2024 | 207.10 | 210.70 | 206.60 | 209.00 | 208.87 | 6,654,006 |
| Jul 5, 2024 | 208.80 | 210.20 | 206.90 | 208.10 | 207.97 | 5,260,897 |
| Jul 4, 2024 | 207.10 | 208.70 | 206.90 | 208.00 | 207.87 | 3,575,151 |
| Jul 3, 2024 | 203.30 | 206.01 | 202.76 | 206.00 | 205.87 | 3,743,895 |
| Jul 2, 2024 | 203.90 | 205.80 | 201.26 | 202.10 | 201.97 | 5,248,471 |
| Jul 1, 2024 | 206.20 | 207.40 | 204.30 | 204.50 | 204.37 | 5,239,711 |
| Jun 28, 2024 | 205.50 | 206.40 | 204.00 | 204.00 | 203.87 | 3,883,925 |
| Jun 27, 2024 | 206.00 | 207.60 | 204.40 | 204.40 | 204.27 | 3,065,192 |
| Jun 26, 2024 | 207.50 | 207.90 | 204.55 | 205.20 | 205.07 | 5,910,381 |
| Jun 25, 2024 | 208.80 | 210.20 | 206.40 | 206.80 | 206.67 | 5,033,644 |
| Jun 24, 2024 | 207.60 | 211.10 | 204.90 | 209.20 | 209.07 | 6,040,782 |
| Jun 21, 2024 | 206.10 | 207.20 | 203.70 | 207.10 | 206.97 | 17,917,644 |
| Jun 20, 2024 | 204.10 | 206.60 | 203.50 | 206.20 | 206.07 | 3,936,141 |
| Jun 19, 2024 | 203.90 | 205.00 | 203.40 | 203.50 | 203.37 | 8,103,388 |
| Jun 18, 2024 | 201.30 | 204.70 | 200.70 | 203.80 | 203.67 | 12,079,996 |
| Jun 17, 2024 | 201.80 | 202.50 | 200.60 | 200.90 | 200.78 | 15,665,999 |
| Jun 14, 2024 | 201.80 | 204.20 | 199.55 | 200.50 | 200.38 | 4,411,568 |
| Jun 13, 2024 | 204.20 | 204.86 | 200.70 | 201.90 | 201.77 | 6,520,823 |
Related Tickers
LGEN.L Legal & General Group Plc
252.90
-0.16%
ABDN.L Aberdeen Group Plc
185.70
-2.93%
EMG.L Man Group Plc
170.50
-1.73%
SEIT.L SDCL Efficiency Income Trust plc.
0.4910
-99.00%
SMT.L Scottish Mortgage Ord
9.90
-99.00%
CTY.L City of London Ord
4.8850
-99.00%
HFEL.L Henderson Far East Income Limited
220.00
-0.28%
NESF.L NextEnergy Solar Fund Limited
70.20
-0.85%
ASHM.L Ashmore Group Plc
157.60
-2.72%
BRWM.L BlackRock World Mining Trust Ord
5.27
-99.00%