M&G (MNG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/12/2020 191.00p 191.82p 186.10p 186.55p 13329242
10/12/2020 195.75p 195.75p 187.20p 189.90p 8227862
09/12/2020 190.00p 195.39p 190.00p 195.00p 9201675
08/12/2020 191.20p 195.40p 190.25p 190.25p 7031149
07/12/2020 196.00p 196.00p 189.55p 193.35p 8114357
04/12/2020 199.40p 199.40p 194.75p 195.60p 5018271
03/12/2020 191.00p 198.35p 191.00p 197.50p 5058177
02/12/2020 191.60p 194.30p 189.25p 194.00p 6851082
01/12/2020 188.05p 193.55p 187.40p 192.25p 7848147
30/11/2020 190.75p 192.60p 184.75p 187.50p 15561490
27/11/2020 193.10p 194.55p 189.90p 193.45p 10866653
26/11/2020 196.05p 197.10p 189.75p 192.80p 5695812
25/11/2020 197.45p 201.00p 192.10p 196.30p 7449133
24/11/2020 194.50p 200.90p 193.98p 200.90p 8467511
23/11/2020 193.65p 197.90p 193.11p 195.15p 6422566
20/11/2020 192.05p 195.10p 191.10p 194.70p 7415729
19/11/2020 192.20p 193.15p 188.76p 193.00p 6581721
18/11/2020 191.65p 193.85p 189.90p 193.55p 7519945
17/11/2020 189.00p 193.15p 187.70p 193.15p 9553151
16/11/2020 183.25p 195.50p 182.58p 191.30p 8516208
13/11/2020 172.65p 183.55p 171.31p 183.35p 10993512
12/11/2020 178.75p 179.90p 169.00p 175.00p 9432583
10/11/2020 176.05p 180.70p 175.15p 180.70p 7827157
09/11/2020 158.15p 179.95p 158.15p 176.40p 10071186
06/11/2020 154.25p 160.40p 153.40p 158.30p 5863245
05/11/2020 155.50p 157.50p 150.85p 153.95p 4940629
04/11/2020 149.15p 156.85p 147.00p 155.45p 4546199
03/11/2020 145.70p 153.00p 145.70p 152.35p 5291765
02/11/2020 146.90p 146.90p 143.75p 144.80p 7271239
30/10/2020 146.90p 147.10p 143.75p 146.65p 9540679
29/10/2020 146.55p 151.45p 144.15p 146.15p 5062422
28/10/2020 152.90p 154.00p 145.30p 147.35p 6660517
27/10/2020 165.10p 165.60p 153.35p 153.85p 10148977
26/10/2020 167.25p 170.05p 165.60p 166.25p 3456076
23/10/2020 166.50p 169.60p 164.55p 168.80p 3492100
22/10/2020 164.15p 168.45p 159.40p 167.40p 4860030
21/10/2020 168.50p 168.50p 164.00p 165.10p 3062386
20/10/2020 166.95p 169.25p 162.95p 167.05p 3342666
19/10/2020 170.95p 172.20p 164.75p 166.80p 2786243
16/10/2020 164.85p 169.35p 164.30p 168.35p 4884733
15/10/2020 162.35p 165.88p 161.35p 164.30p 5237301
14/10/2020 164.20p 167.05p 161.80p 166.40p 3925932
13/10/2020 166.65p 166.80p 161.10p 162.95p 5196870
12/10/2020 167.55p 171.10p 166.10p 166.10p 4189212
09/10/2020 160.50p 169.65p 159.90p 169.10p 7193567
08/10/2020 159.95p 161.80p 157.35p 161.45p 3478375
07/10/2020 163.20p 167.25p 160.15p 160.45p 4341717
06/10/2020 163.70p 167.10p 163.70p 165.85p 4957362
05/10/2020 162.05p 165.15p 161.25p 164.00p 3382900
02/10/2020 157.20p 160.90p 156.70p 160.90p 5574531
01/10/2020 161.50p 165.90p 159.25p 159.40p 7131369
30/09/2020 154.50p 163.05p 151.90p 159.50p 7641679
29/09/2020 157.70p 159.25p 156.10p 157.05p 4194962
28/09/2020 153.60p 159.00p 152.65p 158.80p 4650591
25/09/2020 145.00p 151.95p 145.00p 151.35p 5282989
24/09/2020 149.25p 151.95p 145.80p 146.15p 6006422
23/09/2020 151.80p 156.20p 148.20p 151.95p 4360665
22/09/2020 149.20p 151.65p 144.17p 148.65p 6223208
21/09/2020 158.50p 160.35p 146.75p 148.95p 5354809
18/09/2020 155.00p 158.20p 154.40p 158.20p 17071998
17/09/2020 159.30p 159.35p 154.55p 156.00p 6408897
16/09/2020 159.60p 163.35p 154.85p 159.30p 7732676
15/09/2020 150.60p 158.20p 150.00p 157.75p 8327918
14/09/2020 154.00p 154.00p 149.55p 151.20p 8983786
11/09/2020 155.40p 156.25p 152.75p 152.75p 5647913
10/09/2020 157.85p 158.35p 153.60p 156.70p 5808682
09/09/2020 160.05p 161.75p 155.05p 157.00p 5801266
08/09/2020 165.00p 167.30p 159.25p 160.05p 4526231
07/09/2020 160.75p 166.15p 158.45p 165.40p 3571012
04/09/2020 158.55p 161.00p 155.95p 157.40p 10187209
03/09/2020 167.55p 167.95p 158.70p 158.85p 4738649
02/09/2020 166.00p 167.55p 163.65p 165.00p 4720213
01/09/2020 173.35p 174.54p 164.45p 165.55p 5753172
31/08/2020 175.05p 176.80p 172.85p 173.00p 5862494
28/08/2020 175.05p 176.80p 172.85p 173.00p 5862494
27/08/2020 175.90p 177.10p 174.00p 174.60p 3848996
26/08/2020 170.60p 176.01p 167.35p 175.70p 3083428
25/08/2020 175.40p 177.20p 169.50p 171.10p 3322616
24/08/2020 169.10p 173.80p 168.20p 172.55p 2801750
21/08/2020 168.60p 172.55p 166.85p 168.00p 5405059
20/08/2020 172.00p 173.85p 166.82p 169.00p 6088067
19/08/2020 179.40p 182.00p 176.65p 180.00p 5106108
18/08/2020 180.15p 184.00p 179.15p 180.00p 5262408
17/08/2020 181.00p 184.95p 179.10p 181.65p 4939537
14/08/2020 183.45p 184.70p 178.10p 179.70p 5123536
13/08/2020 185.00p 189.35p 178.35p 182.05p 8034858
12/08/2020 176.25p 186.80p 173.60p 181.40p 8892794
11/08/2020 170.55p 177.55p 170.07p 173.65p 5722777
10/08/2020 169.95p 173.85p 168.65p 169.70p 3822754
07/08/2020 166.15p 170.20p 164.65p 169.85p 2824882
06/08/2020 165.15p 170.25p 164.15p 166.45p 3500993
05/08/2020 164.35p 169.85p 163.60p 169.55p 6491159
04/08/2020 160.25p 164.55p 158.80p 163.15p 6442156
03/08/2020 162.55p 162.75p 154.00p 160.50p 6006163
31/07/2020 160.90p 164.30p 157.95p 160.60p 7034603
30/07/2020 163.85p 164.91p 155.10p 158.40p 6845671
29/07/2020 162.35p 166.75p 160.65p 163.10p 5118523
28/07/2020 166.60p 167.75p 160.70p 162.80p 4079624
27/07/2020 163.30p 164.37p 159.45p 163.50p 6796475
24/07/2020 166.25p 169.00p 162.75p 162.90p 10299597
23/07/2020 174.35p 176.85p 171.15p 173.20p 4953546
22/07/2020 174.85p 178.90p 173.20p 173.75p 4790829
21/07/2020 181.25p 183.70p 176.05p 177.25p 4253184
20/07/2020 178.20p 181.30p 174.25p 178.75p 3875947
17/07/2020 174.75p 179.05p 172.75p 178.00p 4448861
16/07/2020 175.90p 176.20p 172.56p 175.35p 3132921
15/07/2020 177.95p 179.05p 173.90p 173.90p 7981923
14/07/2020 174.85p 177.75p 171.10p 176.60p 5161767
13/07/2020 177.15p 179.75p 174.15p 176.25p 4771334
10/07/2020 168.95p 177.25p 168.15p 173.55p 8086771
09/07/2020 175.55p 175.55p 169.80p 171.40p 5740373
08/07/2020 170.00p 174.25p 169.00p 174.00p 6871365
07/07/2020 168.35p 172.35p 167.49p 171.00p 7336217
06/07/2020 169.45p 173.90p 167.70p 170.20p 6415233
03/07/2020 173.35p 174.45p 164.65p 168.25p 3218763
02/07/2020 168.10p 170.15p 166.00p 167.65p 5244189
01/07/2020 169.90p 170.55p 162.35p 166.00p 5932975
30/06/2020 165.65p 170.25p 162.95p 167.55p 7154683
29/06/2020 163.85p 167.75p 157.65p 165.30p 5759477
26/06/2020 165.20p 166.15p 160.50p 161.40p 5446500
25/06/2020 158.80p 162.30p 155.10p 161.15p 6046602
24/06/2020 161.00p 168.00p 157.90p 159.55p 9333465
23/06/2020 164.00p 169.95p 162.85p 167.50p 8147135
22/06/2020 159.20p 166.05p 157.32p 160.60p 5463424
19/06/2020 161.25p 163.10p 159.88p 160.45p 12364171
18/06/2020 157.20p 161.80p 155.65p 161.45p 6755753
17/06/2020 158.85p 162.65p 155.53p 159.10p 9253520
16/06/2020 162.90p 166.90p 158.60p 158.60p 10741006
15/06/2020 147.90p 158.85p 146.72p 158.70p 8830003
12/06/2020 149.15p 160.85p 147.01p 151.50p 7269279
11/06/2020 154.70p 154.90p 148.70p 152.30p 10527700
10/06/2020 168.55p 174.80p 157.25p 157.75p 14075619
09/06/2020 168.65p 172.15p 162.61p 170.05p 20965538
08/06/2020 163.00p 172.85p 161.65p 171.15p 11384388
05/06/2020 153.90p 168.92p 152.95p 165.15p 13033877
04/06/2020 148.50p 151.85p 145.98p 150.75p 9378960
03/06/2020 144.05p 149.65p 142.00p 149.10p 19512416
02/06/2020 142.15p 144.40p 140.55p 142.70p 16858412
01/06/2020 141.20p 144.95p 140.75p 142.55p 14194239
29/05/2020 150.00p 150.40p 138.70p 140.00p 34297496
28/05/2020 150.00p 151.70p 147.25p 150.00p 31560904
27/05/2020 132.00p 141.60p 129.45p 140.00p 29923996
26/05/2020 127.25p 129.10p 124.00p 127.30p 8099769
22/05/2020 120.00p 125.45p 115.30p 123.55p 7555945
21/05/2020 119.95p 121.95p 116.50p 120.70p 7413410
20/05/2020 122.70p 123.69p 116.95p 118.50p 5918338
19/05/2020 120.15p 123.95p 119.20p 121.45p 8749523
18/05/2020 112.95p 118.25p 111.25p 117.75p 9209106
15/05/2020 115.60p 118.90p 108.90p 109.15p 11341119
14/05/2020 118.00p 121.68p 110.75p 113.40p 9663483
13/05/2020 126.35p 128.75p 117.80p 119.25p 10101803
12/05/2020 127.35p 131.80p 127.05p 128.70p 6895698
11/05/2020 132.00p 133.97p 126.35p 128.95p 6110498
07/05/2020 125.60p 131.60p 125.15p 131.60p 11760504
06/05/2020 123.30p 130.40p 122.63p 127.30p 6904865
05/05/2020 126.85p 127.95p 123.70p 124.00p 5580553
01/05/2020 129.35p 133.63p 126.15p 129.20p 4770397
30/04/2020 141.25p 141.88p 129.15p 132.25p 12751003
29/04/2020 131.50p 140.20p 130.00p 139.30p 10304685
28/04/2020 124.85p 133.35p 124.55p 129.85p 12914280
27/04/2020 128.75p 132.70p 122.61p 125.90p 7180317
24/04/2020 124.95p 129.30p 120.55p 125.00p 6774595
23/04/2020 129.95p 129.95p 125.70p 126.00p 7890246
22/04/2020 129.50p 131.85p 128.00p 128.00p 10353274
21/04/2020 128.30p 131.60p 127.25p 128.35p 10138189
20/04/2020 131.35p 132.30p 128.00p 132.30p 9280386
17/04/2020 134.25p 135.85p 129.00p 130.50p 24753352
16/04/2020 135.80p 138.65p 127.85p 128.40p 17815916
15/04/2020 144.55p 147.25p 143.00p 146.00p 14443313
14/04/2020 144.00p 146.90p 139.21p 146.00p 11346388
09/04/2020 135.70p 142.80p 128.25p 142.00p 17682276
08/04/2020 125.75p 134.00p 119.80p 134.00p 15054819
07/04/2020 121.50p 137.75p 121.30p 130.05p 13142840
06/04/2020 113.95p 119.46p 112.05p 117.80p 10282142
03/04/2020 118.35p 118.55p 108.45p 109.40p 10319871
02/04/2020 109.00p 120.15p 108.10p 118.80p 22563580
01/04/2020 109.60p 114.90p 105.00p 109.00p 19847046
31/03/2020 119.40p 127.50p 111.00p 112.60p 14155980
30/03/2020 132.10p 134.69p 116.50p 117.50p 10940943
27/03/2020 138.90p 141.10p 123.66p 134.60p 11433338
26/03/2020 147.90p 149.90p 138.40p 140.60p 14776445
25/03/2020 139.10p 170.50p 135.70p 150.50p 22908920
24/03/2020 121.20p 139.00p 120.40p 139.00p 14878513
23/03/2020 103.60p 116.80p 101.40p 116.80p 12104307
20/03/2020 132.00p 134.20p 105.00p 110.60p 40045480
19/03/2020 95.30p 128.20p 89.55p 125.90p 62873932
18/03/2020 97.10p 103.20p 86.40p 93.65p 37359528
17/03/2020 115.30p 115.30p 91.60p 101.30p 21522494
16/03/2020 135.00p 139.00p 105.40p 109.40p 22389318
13/03/2020 151.70p 160.20p 143.50p 146.20p 16998172
12/03/2020 158.20p 158.20p 146.40p 148.60p 18748146
11/03/2020 171.50p 174.20p 166.00p 168.00p 13177118
10/03/2020 178.20p 182.30p 167.00p 170.20p 12972572
09/03/2020 183.70p 184.70p 165.80p 172.40p 13585251
06/03/2020 193.30p 195.00p 185.20p 189.50p 12418271
05/03/2020 202.80p 204.00p 192.25p 197.90p 7706068
04/03/2020 203.60p 206.40p 197.70p 202.60p 10817238
03/03/2020 196.60p 204.60p 195.50p 202.60p 13806808
02/03/2020 202.60p 205.40p 190.10p 193.60p 13979952
28/02/2020 202.40p 210.80p 195.10p 198.80p 18924076

*Close Price adjusted for both dividends and splits