M&G (MNG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M&G

Date Open High Low Close* Volume
20/07/2023 202.00p 206.00p 200.30p 204.90p 5964094
19/07/2023 193.50p 199.80p 192.75p 199.35p 6979402
18/07/2023 189.15p 191.40p 188.30p 191.40p 4400431
17/07/2023 191.20p 192.55p 188.65p 188.85p 4852000
14/07/2023 193.00p 193.85p 191.55p 191.75p 3203989
13/07/2023 190.60p 194.55p 189.45p 194.00p 5636149
12/07/2023 185.50p 191.20p 184.70p 190.35p 5162260
11/07/2023 185.90p 186.35p 182.95p 186.35p 3791042
10/07/2023 184.25p 185.90p 183.70p 185.70p 3285580
07/07/2023 182.05p 185.14p 182.00p 184.45p 6922411
06/07/2023 185.70p 186.20p 181.55p 183.05p 4474153
05/07/2023 193.15p 193.15p 187.75p 187.90p 4484978
04/07/2023 194.40p 194.75p 193.20p 193.55p 1463797
03/07/2023 193.60p 194.70p 191.95p 194.00p 3279267
30/06/2023 192.35p 194.85p 191.07p 191.40p 4330943
29/06/2023 192.85p 193.25p 190.45p 190.65p 3302787
28/06/2023 192.00p 194.75p 191.40p 193.15p 3298452
27/06/2023 190.35p 192.10p 189.40p 190.95p 4145865
26/06/2023 189.25p 190.00p 187.25p 189.55p 3655117
23/06/2023 190.75p 192.15p 189.00p 189.75p 3030185
22/06/2023 191.75p 193.45p 189.95p 191.70p 4193054
21/06/2023 194.10p 196.77p 192.85p 194.25p 2879292
20/06/2023 195.85p 196.45p 194.05p 195.10p 3243593
19/06/2023 196.35p 199.20p 195.92p 196.65p 3034720
16/06/2023 200.50p 202.30p 197.25p 197.25p 12531478
15/06/2023 201.00p 203.27p 199.20p 200.70p 4053522
14/06/2023 201.80p 204.05p 200.90p 202.10p 3242334
13/06/2023 202.60p 204.00p 200.40p 202.30p 6388658
12/06/2023 204.50p 204.50p 198.00p 201.30p 3037388
09/06/2023 202.00p 203.80p 200.90p 201.70p 6242288
08/06/2023 206.00p 206.90p 199.70p 201.20p 5920308
07/06/2023 203.40p 204.60p 202.30p 204.00p 4171054
06/06/2023 201.50p 204.60p 200.94p 203.40p 3964560
05/06/2023 206.00p 208.60p 200.86p 201.80p 4619075
02/06/2023 200.00p 204.90p 199.30p 204.00p 4509117
01/06/2023 198.20p 200.30p 197.25p 198.80p 7971834
31/05/2023 197.70p 201.40p 193.20p 198.20p 12120914
30/05/2023 198.80p 199.95p 195.80p 198.30p 3644690
26/05/2023 194.15p 199.05p 192.63p 198.35p 6664430
25/05/2023 194.50p 194.85p 191.35p 192.05p 3730373
24/05/2023 197.65p 199.48p 193.20p 194.30p 5867271
23/05/2023 201.00p 201.70p 199.75p 200.10p 2556438
22/05/2023 200.10p 201.68p 199.32p 201.10p 12657463
19/05/2023 199.20p 202.17p 197.35p 201.00p 3873739
18/05/2023 197.75p 200.10p 196.87p 199.35p 3224569
17/05/2023 196.15p 197.20p 194.46p 196.00p 4497511
16/05/2023 199.60p 201.00p 196.20p 196.80p 3678637
15/05/2023 199.35p 200.20p 198.45p 200.20p 2726942
12/05/2023 200.90p 201.70p 199.15p 199.15p 4351619
11/05/2023 200.00p 201.30p 198.50p 200.30p 18392378
10/05/2023 199.00p 202.50p 198.15p 199.65p 4195355
09/05/2023 202.70p 205.00p 198.50p 199.30p 5146664
05/05/2023 200.90p 202.90p 199.85p 202.90p 3344646
04/05/2023 204.20p 205.20p 198.45p 199.05p 12181290
03/05/2023 202.80p 205.20p 201.20p 204.20p 6857049
02/05/2023 204.80p 206.30p 202.20p 202.80p 17441712
28/04/2023 203.00p 205.10p 198.21p 205.10p 8645369
27/04/2023 202.00p 203.90p 200.70p 202.00p 25482388
26/04/2023 199.40p 214.10p 197.60p 201.60p 23835306
25/04/2023 201.90p 202.30p 199.35p 199.75p 3720320
24/04/2023 199.00p 203.40p 198.50p 202.30p 15493736
21/04/2023 199.15p 200.10p 192.85p 200.10p 5456809
20/04/2023 200.20p 201.00p 198.70p 199.50p 12295667
19/04/2023 199.50p 200.10p 197.45p 199.60p 8173149
18/04/2023 196.00p 200.00p 194.85p 199.85p 6707632
17/04/2023 200.00p 201.10p 195.05p 195.90p 13369166
14/04/2023 195.75p 201.60p 195.39p 200.00p 11654255
13/04/2023 196.05p 197.60p 194.55p 195.10p 5389733
12/04/2023 193.30p 196.45p 192.90p 195.55p 5296329
11/04/2023 190.40p 195.25p 190.25p 194.00p 6613555
06/04/2023 189.35p 193.05p 187.35p 190.10p 8381829
05/04/2023 192.35p 192.75p 189.15p 189.85p 5771026
04/04/2023 194.95p 195.46p 190.75p 191.65p 5580395
03/04/2023 198.00p 199.70p 193.00p 193.20p 13678600
31/03/2023 190.35p 202.00p 188.45p 198.00p 14305729
30/03/2023 187.15p 192.83p 185.90p 190.60p 8854401
29/03/2023 180.20p 188.87p 179.50p 185.95p 11994934
28/03/2023 181.50p 182.70p 177.20p 179.35p 20388072
27/03/2023 181.45p 182.41p 178.00p 180.15p 6146971
24/03/2023 181.00p 181.36p 174.80p 179.65p 5455273
23/03/2023 185.35p 185.85p 181.40p 181.95p 6121013
22/03/2023 184.55p 186.20p 182.75p 186.20p 6594502
21/03/2023 181.00p 188.15p 180.15p 185.60p 6030916
20/03/2023 174.50p 181.00p 168.35p 180.20p 22352930
17/03/2023 180.05p 183.40p 173.50p 177.80p 20094078
16/03/2023 189.65p 190.16p 179.00p 181.65p 11387043
15/03/2023 208.20p 208.40p 196.85p 198.40p 13568982
14/03/2023 203.80p 211.50p 203.80p 208.40p 7591717
13/03/2023 212.80p 214.32p 203.35p 206.60p 11896289
10/03/2023 213.60p 217.10p 208.60p 214.60p 9515986
09/03/2023 209.20p 227.30p 206.50p 217.00p 10568483
08/03/2023 215.80p 217.90p 213.10p 216.40p 5343414
07/03/2023 214.70p 218.40p 214.70p 216.70p 6452921
06/03/2023 218.20p 219.53p 216.20p 217.90p 4180841
03/03/2023 217.40p 221.30p 217.30p 218.00p 5669128
02/03/2023 228.70p 229.90p 215.80p 217.30p 20127506
01/03/2023 214.90p 220.90p 214.20p 219.30p 10884518
28/02/2023 206.00p 215.90p 206.00p 214.30p 29881840
27/02/2023 212.60p 213.91p 207.48p 207.90p 7882900
24/02/2023 198.00p 218.00p 197.95p 211.30p 25977696
23/02/2023 196.95p 199.65p 196.85p 197.50p 4125051
22/02/2023 199.40p 199.65p 196.95p 198.00p 3751421
21/02/2023 202.40p 202.80p 199.20p 200.10p 4829186
20/02/2023 202.00p 203.80p 202.00p 202.70p 2221424
17/02/2023 198.30p 201.90p 198.05p 201.40p 15210372
16/02/2023 201.50p 202.25p 199.10p 200.00p 3307211
15/02/2023 199.65p 201.68p 199.15p 201.00p 3613497
14/02/2023 199.90p 202.45p 199.40p 200.30p 4921033
13/02/2023 199.90p 200.80p 196.70p 199.50p 4240527
10/02/2023 201.00p 202.00p 197.20p 199.25p 10152974
09/02/2023 203.30p 205.50p 202.70p 203.70p 6263954
08/02/2023 203.90p 205.50p 202.50p 202.50p 4124262
07/02/2023 205.80p 207.20p 201.48p 203.10p 3612409
06/02/2023 206.30p 206.80p 203.71p 206.10p 5892659
03/02/2023 208.70p 209.80p 205.00p 208.10p 3797445
02/02/2023 202.40p 210.40p 202.19p 208.90p 5940726
01/02/2023 202.90p 203.90p 200.80p 201.60p 5288516
31/01/2023 203.80p 206.50p 200.80p 201.90p 5582916
30/01/2023 207.90p 208.00p 206.00p 207.00p 9386130
27/01/2023 208.70p 209.50p 207.10p 208.40p 2105152
26/01/2023 207.50p 208.50p 206.40p 208.00p 2506161
25/01/2023 206.60p 208.40p 205.90p 206.50p 4441010
24/01/2023 207.70p 209.25p 206.00p 206.80p 6990318
23/01/2023 204.80p 207.70p 202.60p 207.30p 3664662
20/01/2023 203.10p 205.80p 202.60p 205.70p 3285301
19/01/2023 205.00p 205.30p 200.85p 201.90p 3760486
18/01/2023 206.30p 207.40p 204.80p 204.90p 3110466
17/01/2023 203.90p 206.80p 203.40p 206.60p 3863023
16/01/2023 203.20p 205.85p 201.80p 205.10p 3104992
13/01/2023 202.90p 204.70p 201.90p 202.20p 5876140
12/01/2023 192.10p 202.70p 192.10p 202.70p 7263767
11/01/2023 196.95p 197.05p 188.70p 190.80p 8768355
10/01/2023 193.45p 196.60p 193.05p 196.55p 10455988
09/01/2023 192.70p 195.30p 191.80p 194.25p 6598211
06/01/2023 192.65p 193.35p 190.40p 192.40p 2867700
05/01/2023 193.00p 193.55p 190.80p 191.80p 3078254
04/01/2023 189.35p 193.30p 189.15p 193.05p 4240484
03/01/2023 189.30p 191.50p 188.40p 189.45p 5935562
30/12/2022 188.35p 189.15p 187.55p 187.85p 1349387
29/12/2022 187.90p 189.05p 185.65p 188.15p 5869346
28/12/2022 187.65p 189.60p 187.50p 188.05p 5184314
23/12/2022 186.20p 188.15p 185.70p 187.15p 1267297
22/12/2022 187.45p 188.70p 185.65p 186.25p 2659477
21/12/2022 183.25p 186.83p 182.55p 186.70p 3216096
20/12/2022 181.30p 183.00p 180.05p 182.30p 3532901
19/12/2022 181.00p 183.85p 179.90p 182.70p 3650505
16/12/2022 185.10p 185.55p 177.71p 180.10p 42371476
15/12/2022 183.80p 184.85p 181.95p 184.85p 5978845
14/12/2022 184.95p 185.70p 183.45p 185.70p 4087734
13/12/2022 184.75p 187.35p 182.25p 185.70p 4765451
12/12/2022 183.15p 184.09p 181.10p 182.80p 3955378
09/12/2022 182.40p 183.95p 180.20p 183.95p 4453373
08/12/2022 184.70p 184.70p 181.05p 181.50p 4791975
07/12/2022 186.05p 187.30p 184.05p 184.25p 4975038
06/12/2022 186.00p 189.00p 185.37p 186.65p 5282981
05/12/2022 190.35p 191.40p 186.35p 186.80p 4537981
02/12/2022 189.90p 192.47p 188.27p 190.55p 4700402
01/12/2022 193.75p 195.10p 190.59p 191.20p 4318466
30/11/2022 193.55p 194.33p 191.35p 192.20p 11778418
29/11/2022 192.10p 195.04p 192.10p 192.25p 2462724
28/11/2022 193.95p 194.90p 192.40p 192.70p 2969146
25/11/2022 194.70p 194.90p 191.90p 194.70p 3132149
24/11/2022 195.05p 197.70p 194.05p 194.65p 4080349
23/11/2022 192.50p 194.60p 191.55p 194.30p 3120991
22/11/2022 191.25p 194.25p 190.84p 191.55p 3138937
21/11/2022 198.25p 198.90p 190.65p 191.10p 4496790
18/11/2022 194.80p 200.60p 194.40p 198.35p 11007822
17/11/2022 190.90p 193.60p 189.80p 193.60p 5194399
16/11/2022 189.55p 190.90p 187.75p 189.85p 5346926
15/11/2022 189.70p 191.05p 188.30p 189.85p 3451931
14/11/2022 189.00p 190.70p 187.95p 190.00p 3416510
11/11/2022 185.95p 194.65p 184.90p 189.15p 8628994
10/11/2022 177.30p 185.55p 177.15p 185.30p 3922003
09/11/2022 180.15p 181.00p 176.10p 177.85p 4504020
08/11/2022 177.95p 179.85p 176.75p 179.40p 3398502
07/11/2022 176.55p 180.05p 175.70p 178.90p 3998930
04/11/2022 173.80p 177.64p 172.60p 176.90p 4637723
03/11/2022 173.35p 174.25p 170.75p 173.45p 3895002
02/11/2022 177.10p 178.60p 174.65p 174.75p 9227367
01/11/2022 177.00p 178.39p 175.70p 176.40p 5818269
31/10/2022 173.65p 177.28p 173.00p 175.20p 11979527
28/10/2022 176.75p 177.94p 172.70p 173.40p 5009287
27/10/2022 178.95p 180.90p 178.05p 179.85p 14063455
26/10/2022 180.55p 181.90p 178.85p 179.85p 8678252
25/10/2022 179.45p 181.60p 175.93p 181.15p 9203033
24/10/2022 178.80p 181.60p 176.70p 178.35p 10468461
21/10/2022 177.20p 178.75p 174.40p 177.90p 10064341
20/10/2022 175.50p 179.80p 173.80p 178.20p 8490730
19/10/2022 177.20p 178.22p 173.15p 176.10p 7990646
18/10/2022 176.05p 178.00p 174.45p 176.55p 14166681
17/10/2022 169.85p 176.50p 168.45p 174.65p 10021710
14/10/2022 172.15p 175.40p 170.35p 170.35p 15982185
13/10/2022 162.85p 169.70p 160.60p 169.70p 11771525
12/10/2022 167.10p 167.25p 160.80p 163.05p 12118799
11/10/2022 170.20p 170.20p 165.40p 166.80p 10000365
10/10/2022 165.00p 173.70p 164.35p 170.55p 18908006
07/10/2022 167.90p 168.85p 164.60p 165.80p 14084963
06/10/2022 172.25p 172.35p 168.25p 168.45p 9761857
05/10/2022 172.70p 173.10p 166.60p 169.80p 26359428
04/10/2022 168.30p 174.10p 166.10p 173.05p 13354590

*Close Price adjusted for both dividends and splits