Cboe UK GBp

M&G plc (MNGL.XC)

254.40
-0.80
(-0.31%)
At close: June 13 at 4:29:30 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025254.10255.20253.10254.40254.401,820,072
Jun 12, 2025252.40256.30252.40255.20255.201,870,684
Jun 11, 2025254.60255.60254.10254.60254.601,718,356
Jun 10, 2025251.70254.30250.70253.60253.602,333,469
Jun 9, 2025250.70251.50246.70251.50251.501,888,188
Jun 6, 2025242.40245.40242.00244.30244.30826,962
Jun 5, 2025239.80242.20239.05241.70241.701,196,694
Jun 4, 2025239.40241.00239.00240.10240.102,505,002
Jun 3, 2025239.80240.10235.75238.65238.651,288,127
Jun 2, 2025237.20240.60235.20240.40240.401,516,676
May 30, 2025235.35243.60235.15236.75236.754,186,161
May 29, 2025223.50224.80222.80224.70224.70952,498
May 28, 2025223.30223.30221.85222.30222.30962,434
May 27, 2025218.45223.10218.45223.10223.10880,241
May 23, 2025219.85219.90213.50217.90217.901,262,237
May 22, 2025218.90219.55217.20219.50219.50449,892
May 21, 2025220.80221.10219.30220.20220.20645,775
May 20, 2025221.50222.30219.90220.95220.95661,090
May 19, 2025219.40221.20218.05220.20220.201,379,437
May 16, 2025219.05220.30218.50220.00220.00940,229
May 15, 2025216.70219.70216.60218.80218.80584,391
May 14, 2025217.85219.60216.80217.80217.80819,980
May 13, 2025215.90218.80214.90217.10217.101,639,227
May 12, 2025220.05221.20215.30217.00217.001,354,629
May 9, 2025217.10218.60215.50218.40218.40673,754
May 8, 2025216.00217.30214.40215.60215.601,042,183
May 7, 2025212.80214.60212.00214.15214.15920,292
May 6, 2025211.90212.50210.60212.10212.10667,142
May 2, 2025209.10211.40207.80210.50210.50960,481
May 1, 2025207.40208.20206.30207.75207.75325,938
Apr 30, 2025207.70208.70205.20205.90205.90651,730
Apr 29, 2025207.10208.00205.80207.10207.10808,574
Apr 28, 2025204.80206.90204.80205.80205.80606,658
Apr 25, 2025203.00204.30202.60203.10203.10771,717
Apr 24, 2025201.20202.90200.90202.10202.10546,090
Apr 23, 2025201.50203.20200.30201.40201.401,033,860
Apr 22, 2025196.30199.00195.68198.80198.80644,957
Apr 17, 2025195.00196.45193.10196.00196.00468,366
Apr 16, 2025193.50195.15191.75195.05195.051,342,181
Apr 15, 2025189.40194.15189.35194.00194.001,260,713
Apr 14, 2025185.45189.30185.20188.35188.35836,655
Apr 11, 2025182.90183.25179.00181.38181.381,384,531
Apr 10, 2025187.30188.95182.45182.55182.551,195,666
Apr 9, 2025175.38177.85171.85174.05174.052,357,038
Apr 8, 2025174.55183.45173.90180.02180.022,205,411
Apr 7, 2025175.10182.95171.60173.02173.022,908,250
Apr 4, 2025194.38194.65182.70184.75184.752,949,153
Apr 3, 2025196.35197.95193.90195.45195.451,234,091
Apr 2, 2025198.32199.15193.25198.30198.301,533,767
Apr 1, 2025199.52202.10199.00199.30199.30948,582
Mar 31, 2025201.40201.90198.15198.50198.50724,044
Mar 28, 2025205.30206.00203.30203.55203.55716,365
Mar 27, 2025 13.500001 Dividend
Mar 27, 2025203.50205.60202.10205.35205.351,270,957
Mar 26, 2025219.60220.50218.20218.45218.32804,596
Mar 25, 2025218.60221.10218.50219.80219.66916,174
Mar 24, 2025218.70219.70217.70217.80217.67846,212
Mar 21, 2025216.15218.70215.60218.15218.02988,983
Mar 20, 2025225.60225.80216.10216.40216.271,861,975
Mar 19, 2025224.00231.10224.00225.90225.762,293,232
Mar 18, 2025222.30223.30221.80223.15223.011,109,197
Mar 17, 2025216.30223.15215.85222.20222.061,828,245
Mar 14, 2025213.10216.80212.95216.25216.121,136,434
Mar 13, 2025214.10215.60212.90213.90213.771,058,956
Mar 12, 2025213.20216.00212.90214.40214.27680,721
Mar 11, 2025214.10216.20212.10212.40212.271,086,743
Mar 10, 2025214.00215.50212.20213.15213.02955,515
Mar 7, 2025210.60214.20209.50213.30213.17775,921
Mar 6, 2025215.50216.60211.20211.80211.67804,727
Mar 5, 2025211.20215.80211.20214.60214.47982,370
Mar 4, 2025213.20213.50208.50208.80208.67711,402
Mar 3, 2025212.30216.00210.30214.00213.87989,598
Feb 28, 2025211.30212.55210.70211.20211.071,322,147
Feb 27, 2025211.80212.50209.80212.10211.97729,760
Feb 26, 2025208.90212.60208.90212.50212.37877,440
Feb 25, 2025208.00209.70207.40208.25208.12590,063
Feb 24, 2025210.70211.00206.30208.35208.22450,359
Feb 21, 2025209.20210.50208.70210.00209.87389,323
Feb 20, 2025209.50211.00208.40208.70208.57465,236
Feb 19, 2025212.45212.90208.20208.80208.67834,669
Feb 18, 2025213.90214.20211.30212.80212.67910,670
Feb 17, 2025214.00214.30212.00212.20212.07662,333
Feb 14, 2025215.00215.10212.30212.70212.57611,595
Feb 13, 2025214.20214.80212.80214.00213.87815,426
Feb 12, 2025213.40214.70212.10212.40212.27468,639
Feb 11, 2025213.80214.50212.10213.05212.92846,342
Feb 10, 2025211.80214.90211.80214.80214.67617,886
Feb 7, 2025214.80214.90210.75210.90210.77865,448
Feb 6, 2025210.60214.65209.20214.30214.171,959,688
Feb 5, 2025204.80209.05204.00209.05208.921,016,116
Feb 4, 2025205.80206.20203.80204.90204.771,661,583
Feb 3, 2025205.50206.60204.40205.70205.571,399,905
Jan 31, 2025208.70209.70208.20208.80208.671,181,924
Jan 30, 2025208.90209.30207.90208.50208.371,675,431
Jan 29, 2025208.30208.90207.20208.10207.971,547,491
Jan 28, 2025205.80208.40205.80207.40207.271,326,234
Jan 27, 2025204.40207.00204.40205.40205.271,788,911
Jan 24, 2025206.60207.00204.10205.00204.871,136,035
Jan 23, 2025204.60206.70203.60206.50206.37806,943
Jan 22, 2025203.40205.20203.40204.70204.57826,591
Jan 21, 2025203.80205.10202.10203.70203.57942,174
Jan 20, 2025202.10204.20201.00203.70203.571,274,311
Jan 17, 2025200.65203.30200.20202.15202.03726,815
Jan 16, 2025199.50199.85197.82199.80199.68812,520
Jan 15, 2025196.00198.20195.05197.95197.83987,201
Jan 14, 2025192.00194.30190.95193.75193.63778,910
Jan 13, 2025185.90192.25184.55191.30191.181,960,841
Jan 10, 2025192.15194.40191.70192.60192.481,206,095
Jan 9, 2025190.70193.95190.15193.55193.431,276,471
Jan 8, 2025197.70198.25189.50191.45191.332,172,928
Jan 7, 2025198.00199.00195.95197.95197.83913,884
Jan 6, 2025199.50199.80197.60199.23199.101,266,843
Jan 3, 2025199.65200.20198.20198.75198.63568,933
Jan 2, 2025197.95199.73197.10199.05198.931,158,679
Dec 31, 2024195.45197.70195.40197.25197.13300,815
Dec 30, 2024194.30196.15194.15195.60195.48863,241
Dec 27, 2024193.75195.30193.50195.15195.03592,651
Dec 24, 2024194.00195.20193.75194.43194.30169,346
Dec 23, 2024192.40193.75191.85193.63193.51666,292
Dec 20, 2024192.45193.63190.40192.95192.831,337,074
Dec 19, 2024193.25193.82191.50193.40193.28705,102
Dec 18, 2024195.10195.65193.75195.10194.98450,398
Dec 17, 2024197.85198.70194.25194.45194.33693,086
Dec 16, 2024199.32200.30197.75198.05197.93494,561
Dec 13, 2024200.20201.80198.90199.65199.53626,663
Dec 12, 2024200.00201.00198.75199.85199.73639,954
Dec 11, 2024198.75200.20198.45198.95198.83738,750
Dec 10, 2024200.70201.10198.15198.90198.78807,725
Dec 9, 2024202.50203.00200.50202.00201.881,040,890
Dec 6, 2024202.20204.00201.10201.75201.63720,168
Dec 5, 2024201.40202.20198.35201.55201.431,054,205
Dec 4, 2024201.90203.80200.70203.40203.27963,999
Dec 3, 2024201.10203.10201.00202.30202.171,120,827
Dec 2, 2024200.20202.10198.10200.60200.48701,260
Nov 29, 2024198.55199.70197.65198.40198.281,571,144
Nov 28, 2024198.80200.00198.50199.02198.90859,452
Nov 27, 2024199.05200.30197.25198.60198.48895,984
Nov 26, 2024201.40201.40198.80199.05198.931,048,937
Nov 25, 2024202.60202.90200.00202.60202.47665,219
Nov 22, 2024203.10203.10200.05200.50200.38554,409
Nov 21, 2024200.50202.50200.10202.10201.98792,957
Nov 20, 2024201.00201.00199.70200.20200.08542,936
Nov 19, 2024201.80202.50197.90200.60200.48695,018
Nov 18, 2024200.40201.60198.95201.50201.38456,519
Nov 15, 2024195.30198.73195.30198.35198.23497,211
Nov 14, 2024194.00196.00193.65195.60195.48372,293
Nov 13, 2024195.15195.45192.45194.20194.08568,602
Nov 12, 2024196.85197.05195.30195.65195.53983,832
Nov 11, 2024195.70198.90195.55198.85198.73640,191
Nov 8, 2024194.90196.05192.50194.05193.93633,812
Nov 7, 2024197.05197.30195.02195.02194.90554,506
Nov 6, 2024198.65199.45194.65195.10194.98629,392
Nov 5, 2024195.55197.15195.00196.70196.58636,413
Nov 4, 2024195.70196.85194.80195.25195.131,036,330
Nov 1, 2024194.30196.60193.50195.75195.631,141,256
Oct 31, 2024196.00196.45193.05193.95193.831,297,139
Oct 30, 2024196.70201.70196.25197.10196.981,198,208
Oct 29, 2024201.70201.70196.15196.40196.28705,377
Oct 28, 2024201.20202.40199.00201.20201.08775,809
Oct 25, 2024203.50203.50200.40200.50200.38330,177
Oct 24, 2024202.40203.75201.80202.90202.77812,474
Oct 23, 2024205.60206.00201.80201.90201.78899,438
Oct 22, 2024207.20207.20205.35206.00205.87616,143
Oct 21, 2024209.00211.30207.20207.40207.27464,645
Oct 18, 2024206.60209.60206.60208.00207.87618,539
Oct 17, 2024207.70208.80206.10208.70208.57509,116
Oct 16, 2024203.90207.30203.90207.20207.07861,654
Oct 15, 2024204.30204.30200.80202.05201.931,757,955
Oct 14, 2024203.80204.40202.20203.10202.97800,915
Oct 11, 2024204.80205.00203.40204.20204.07415,595
Oct 10, 2024204.95206.10204.40204.70204.57558,984
Oct 9, 2024203.70204.90203.25204.35204.22618,856
Oct 8, 2024203.80204.20202.00203.15203.02472,526
Oct 7, 2024207.30207.40204.70205.00204.87510,544
Oct 4, 2024202.90206.20202.90205.90205.77800,431
Oct 3, 2024206.00206.80200.50202.50202.371,058,842
Oct 2, 2024208.40209.45206.45207.60207.47890,632
Oct 1, 2024208.60208.70205.80207.45207.32526,410
Sep 30, 2024209.60210.30206.60207.10206.97844,127
Sep 27, 2024208.20210.30208.10209.95209.821,013,409
Sep 26, 2024209.60210.70208.30208.75208.62389,339
Sep 25, 2024208.55209.30206.90207.50207.37275,231
Sep 24, 2024209.70210.40207.40208.00207.87361,717
Sep 23, 2024207.20208.90206.40208.10207.97690,157
Sep 20, 2024209.70209.85207.20207.50207.37661,819
Sep 19, 2024209.40210.65208.05210.25210.12781,612
Sep 18, 2024209.60210.30206.40206.60206.47610,490
Sep 17, 2024210.00210.30208.20209.15209.02796,138
Sep 16, 2024207.00207.50205.50206.75206.62617,917
Sep 13, 2024205.10207.00204.50206.60206.47357,585
Sep 12, 2024204.95205.00201.40203.65203.52638,031
Sep 11, 2024208.50210.30207.00208.70208.571,045,941
Sep 10, 2024210.10210.10207.30207.75207.62512,400
Sep 9, 2024207.50208.50206.80208.10207.97979,406
Sep 6, 2024206.90209.30206.30206.50206.37923,707
Sep 5, 2024212.60213.60208.00208.40208.271,269,266
Sep 4, 2024214.90216.00209.10213.50213.371,538,405
Sep 3, 2024215.00215.90213.70215.40215.271,109,424
Sep 2, 2024213.70215.10213.60213.90213.77317,750
Aug 30, 2024213.90216.05213.50215.10214.97718,215
Aug 29, 2024215.30215.40213.50213.90213.77389,741
Aug 28, 2024213.60214.60212.50213.70213.57442,347
Aug 27, 2024214.15216.10213.40213.60213.47633,826
Aug 23, 2024213.30214.40213.00214.30214.17342,848
Aug 22, 2024210.60212.95210.40212.10211.97500,704
Aug 21, 2024210.50212.00209.90211.10210.97376,148
Aug 20, 2024211.20212.50209.40209.40209.27452,197
Aug 19, 2024210.80212.80209.70212.60212.47410,837
Aug 16, 2024210.60211.10207.85209.30209.17247,892
Aug 15, 2024208.00211.70207.40210.50210.37374,711
Aug 14, 2024207.50209.20206.65207.90207.77536,076
Aug 13, 2024204.15205.40203.50205.40205.27472,071
Aug 12, 2024202.60203.90202.50202.70202.57269,157
Aug 9, 2024201.40202.90200.40201.20201.08339,769
Aug 8, 2024198.75200.90197.50200.50200.38792,109
Aug 7, 2024198.20200.10197.75200.10199.98615,884
Aug 6, 2024195.55199.70194.68196.00195.88962,211
Aug 5, 2024195.65196.55192.35193.88193.761,004,246
Aug 2, 2024206.00207.50200.30201.00200.881,071,200
Aug 1, 2024213.10214.80208.70208.90208.77590,913
Jul 31, 2024215.45215.60212.50213.60213.47768,439
Jul 30, 2024209.90213.50209.90212.95212.82495,086
Jul 29, 2024209.10211.70208.40210.00209.87653,979
Jul 26, 2024205.00207.60204.50207.30207.17401,710
Jul 25, 2024202.10204.20200.00204.10203.97716,142
Jul 24, 2024204.00205.20203.00203.20203.07305,523
Jul 23, 2024205.70206.00203.60205.15205.02543,584
Jul 22, 2024204.90208.10204.90207.00206.87287,277
Jul 19, 2024206.80206.80203.20203.85203.72641,592
Jul 18, 2024208.20209.25207.50207.70207.57345,027
Jul 17, 2024205.65207.70205.00207.20207.07404,970
Jul 16, 2024205.80207.90204.90206.00205.87412,452
Jul 15, 2024208.10208.80206.90207.00206.87317,553
Jul 12, 2024211.60211.60207.90208.50208.37478,720
Jul 11, 2024212.50212.50209.40211.85211.72582,779
Jul 10, 2024209.75211.90209.40211.70211.57635,670
Jul 9, 2024208.40210.80207.90209.30209.17863,116
Jul 8, 2024206.90210.60206.90209.00208.87422,436
Jul 5, 2024208.70210.15207.00207.80207.67803,042
Jul 4, 2024207.50208.40207.10208.10207.97287,739
Jul 3, 2024203.20206.00202.70205.90205.77360,582
Jul 2, 2024203.65204.00201.30201.40201.28663,562
Jul 1, 2024206.40206.70204.30204.30204.17512,011
Jun 28, 2024205.45206.30204.15204.40204.27302,760
Jun 27, 2024205.90207.30204.90205.00204.87328,396
Jun 26, 2024207.70207.70204.70205.40205.27596,406
Jun 25, 2024209.00209.95206.40206.70206.57506,261
Jun 24, 2024207.10211.10206.60210.40210.27492,053
Jun 21, 2024205.80207.20203.80206.30206.17708,639
Jun 20, 2024203.80206.60203.80206.00205.87503,375
Jun 19, 2024204.30205.00203.40203.55203.42521,789
Jun 18, 2024201.40204.60201.20203.95203.82437,638
Jun 17, 2024201.30202.45200.70201.10200.98437,488
Jun 14, 2024201.40201.90199.65200.60200.48734,891
Jun 13, 2024204.30204.45200.70200.90200.78961,651