M&G (MNG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/12/2025 281.40p 283.90p 281.00p 283.30p 29741908
18/12/2025 277.10p 283.00p 277.00p 280.70p 5039899
17/12/2025 276.90p 281.80p 276.00p 278.20p 7749902
16/12/2025 277.40p 278.60p 275.50p 278.10p 5286613
15/12/2025 275.40p 278.10p 274.10p 276.90p 3806386
12/12/2025 275.20p 277.04p 273.30p 273.70p 2290599
11/12/2025 272.00p 273.70p 271.19p 273.30p 2209893
10/12/2025 274.30p 275.70p 272.20p 272.20p 3117197
09/12/2025 274.30p 277.50p 273.20p 274.60p 4144944
08/12/2025 273.50p 275.20p 270.80p 272.60p 4375150
05/12/2025 276.80p 279.09p 274.90p 274.90p 3660601
04/12/2025 271.70p 275.70p 271.20p 275.60p 3068136
03/12/2025 272.30p 273.30p 269.20p 271.80p 4808990
02/12/2025 271.90p 274.20p 271.40p 272.00p 5703093
01/12/2025 272.40p 272.60p 269.10p 271.10p 3638176
28/11/2025 273.00p 273.90p 271.30p 272.40p 3163240
27/11/2025 270.00p 273.00p 269.40p 272.10p 4169207
26/11/2025 265.80p 270.40p 263.20p 269.30p 8619807
25/11/2025 263.10p 265.60p 261.80p 264.80p 7849596
24/11/2025 263.70p 265.80p 262.05p 262.70p 8070867
21/11/2025 262.10p 265.50p 261.28p 262.60p 4744725
20/11/2025 265.10p 266.70p 263.50p 264.80p 3047730
19/11/2025 263.10p 263.80p 259.30p 261.30p 9867070
18/11/2025 262.80p 263.30p 260.20p 263.00p 8495956
17/11/2025 268.70p 271.00p 265.50p 266.00p 6615649
14/11/2025 270.40p 270.80p 264.50p 268.40p 5681732
13/11/2025 271.70p 273.30p 269.50p 272.90p 3385216
12/11/2025 272.00p 272.20p 269.60p 271.00p 4985737
11/11/2025 271.60p 272.50p 266.90p 271.30p 13308884
10/11/2025 272.30p 272.80p 266.30p 269.60p 9585013
07/11/2025 272.00p 272.90p 268.70p 270.00p 3568619
06/11/2025 272.20p 272.20p 267.60p 271.40p 9987601
05/11/2025 272.90p 273.20p 269.89p 272.20p 5595271
04/11/2025 267.60p 272.10p 265.40p 270.40p 10221451
03/11/2025 263.80p 269.50p 263.30p 268.40p 5619157
31/10/2025 263.50p 265.00p 262.40p 263.30p 6860650
30/10/2025 267.10p 267.40p 260.40p 263.70p 5460298
29/10/2025 266.60p 267.40p 264.70p 266.80p 7433037
28/10/2025 266.70p 267.80p 263.50p 265.70p 4524945
27/10/2025 264.80p 267.00p 264.20p 266.20p 3774228
24/10/2025 263.00p 264.80p 260.20p 264.40p 5105846
23/10/2025 261.50p 263.00p 259.80p 262.30p 3411600
22/10/2025 257.30p 262.10p 256.70p 261.60p 5905725
21/10/2025 255.20p 256.30p 254.20p 256.00p 3943650
20/10/2025 256.50p 258.10p 254.40p 254.40p 5391272
17/10/2025 255.60p 255.70p 251.70p 255.20p 6395731
16/10/2025 261.50p 262.60p 258.03p 259.40p 2590584
15/10/2025 264.80p 265.20p 259.30p 261.00p 21153302
14/10/2025 262.00p 265.50p 261.10p 263.60p 5660332
13/10/2025 259.00p 262.60p 257.20p 262.60p 7536681
10/10/2025 255.20p 257.90p 254.00p 254.90p 3660931
09/10/2025 255.40p 256.90p 254.60p 254.60p 4768247
08/10/2025 255.70p 256.90p 254.40p 255.20p 14291421
07/10/2025 254.40p 257.60p 254.10p 255.80p 5575052
06/10/2025 251.10p 254.20p 250.20p 254.20p 6244173
03/10/2025 250.30p 251.70p 249.40p 251.00p 4371648
02/10/2025 253.20p 253.50p 249.45p 249.50p 3940321
01/10/2025 252.40p 253.20p 250.80p 252.30p 22502860
30/09/2025 252.30p 253.50p 250.80p 253.00p 6924112
29/09/2025 253.90p 254.30p 251.40p 251.70p 4222415
26/09/2025 249.80p 252.30p 249.10p 250.90p 5362055
25/09/2025 250.50p 251.80p 248.60p 248.60p 8341387
24/09/2025 252.60p 253.40p 249.50p 251.90p 2616326
23/09/2025 254.70p 255.70p 253.00p 253.20p 3579281
22/09/2025 258.50p 259.20p 253.10p 254.60p 3865509
19/09/2025 255.50p 258.81p 253.60p 258.80p 20983676
18/09/2025 254.00p 254.90p 252.90p 254.80p 5808343
17/09/2025 253.30p 255.40p 251.60p 254.10p 4821036
16/09/2025 254.90p 255.30p 254.90p 252.60p 5821631
15/09/2025 254.90p 255.50p 252.80p 255.30p 7981887
12/09/2025 252.80p 254.95p 252.80p 253.80p 3537704
11/09/2025 258.60p 258.60p 257.90p 253.20p 4759862
10/09/2025 258.60p 259.40p 256.00p 257.90p 8254476
09/09/2025 257.40p 258.50p 255.20p 258.10p 3855054
08/09/2025 260.70p 261.00p 254.50p 257.30p 4497183
05/09/2025 261.90p 264.20p 259.30p 260.60p 4252398
04/09/2025 256.40p 261.50p 255.90p 260.60p 5628541
03/09/2025 259.40p 260.11p 247.00p 255.70p 13285853
02/09/2025 264.40p 265.80p 255.50p 256.80p 7478526
01/09/2025 265.10p 266.20p 263.70p 264.80p 2698591
29/08/2025 266.10p 266.40p 263.40p 265.10p 5657046
28/08/2025 269.70p 270.10p 265.30p 265.90p 3991992
27/08/2025 269.60p 270.60p 266.88p 268.80p 3522521
26/08/2025 268.40p 269.10p 264.30p 269.10p 12395401
22/08/2025 266.30p 269.70p 265.90p 268.20p 2937941
21/08/2025 269.70p 269.70p 265.70p 267.40p 3073765
20/08/2025 263.00p 268.70p 262.20p 268.00p 3398347
19/08/2025 263.40p 264.20p 262.10p 263.10p 7062581
18/08/2025 266.40p 266.90p 262.40p 262.60p 4755383
15/08/2025 269.00p 269.50p 265.60p 266.10p 3739842
14/08/2025 265.40p 268.10p 264.59p 267.70p 3809821
13/08/2025 263.00p 264.20p 260.70p 264.20p 9026636
12/08/2025 264.20p 265.30p 261.70p 262.50p 5613859
11/08/2025 260.00p 264.80p 260.00p 263.60p 4168403
08/08/2025 257.80p 260.30p 256.90p 259.90p 5971809
07/08/2025 263.00p 264.30p 258.00p 258.00p 4790234
06/08/2025 262.00p 264.50p 260.40p 262.90p 6155578
05/08/2025 260.80p 261.00p 258.90p 260.60p 4930808
04/08/2025 258.00p 261.40p 257.80p 259.80p 5442512
01/08/2025 259.60p 261.10p 256.50p 256.50p 3438024
31/07/2025 254.80p 262.00p 254.30p 261.60p 10282353
30/07/2025 257.60p 259.40p 257.00p 257.50p 3644518
29/07/2025 257.80p 259.30p 257.10p 258.00p 4150017
28/07/2025 260.60p 261.20p 257.40p 257.50p 4014328
25/07/2025 260.00p 260.10p 257.60p 259.10p 8577779
24/07/2025 260.00p 261.10p 257.20p 260.30p 7719337
23/07/2025 258.70p 258.90p 256.70p 258.30p 3254967
22/07/2025 258.40p 259.69p 256.20p 256.40p 3055378
21/07/2025 258.00p 259.80p 256.50p 259.70p 4081763
18/07/2025 257.60p 259.10p 257.50p 257.90p 3198140
17/07/2025 257.90p 258.40p 255.20p 257.20p 3663308
16/07/2025 257.20p 258.80p 255.90p 256.00p 3743510
15/07/2025 260.90p 261.50p 258.20p 258.20p 3748076
14/07/2025 256.40p 259.30p 256.30p 259.30p 4996365
11/07/2025 257.40p 258.30p 256.40p 257.70p 3026184
10/07/2025 259.20p 259.20p 256.90p 257.70p 4097721
09/07/2025 257.20p 258.48p 256.10p 257.40p 4002109
08/07/2025 255.60p 256.40p 255.14p 256.10p 4489525
07/07/2025 255.70p 256.70p 255.40p 255.80p 2861430
04/07/2025 255.60p 256.40p 254.60p 255.20p 2726716
03/07/2025 255.40p 257.40p 254.10p 256.40p 4032300
02/07/2025 257.10p 258.63p 252.40p 253.20p 5470480
01/07/2025 258.40p 258.90p 255.40p 256.50p 3963109
30/06/2025 260.00p 260.20p 256.70p 257.00p 5527310
27/06/2025 257.70p 259.10p 256.96p 258.80p 4018420
26/06/2025 255.30p 258.00p 255.00p 257.20p 4290056
25/06/2025 256.80p 256.80p 255.00p 255.60p 5186979
24/06/2025 258.30p 258.80p 255.30p 255.30p 4912326
23/06/2025 253.90p 256.00p 253.70p 253.70p 6956765
20/06/2025 257.90p 261.40p 255.69p 255.70p 26109368
19/06/2025 259.80p 262.33p 257.30p 257.40p 6840745
18/06/2025 258.80p 261.70p 258.30p 260.90p 6241239
17/06/2025 258.30p 258.90p 257.10p 258.60p 13182431
16/06/2025 255.50p 260.30p 254.80p 259.80p 6959324
13/06/2025 253.50p 255.40p 253.10p 254.80p 9199446
12/06/2025 252.40p 256.30p 251.90p 256.10p 7432322
11/06/2025 254.50p 255.70p 254.00p 254.60p 10367130
10/06/2025 251.80p 254.30p 250.60p 253.90p 11514465
09/06/2025 250.60p 251.60p 246.60p 251.20p 14922716
06/06/2025 242.00p 245.50p 241.84p 243.80p 4842604
05/06/2025 239.70p 242.30p 238.90p 242.10p 5225837
04/06/2025 239.30p 241.10p 238.50p 240.10p 9788707
03/06/2025 240.00p 240.30p 235.60p 238.90p 6275015
02/06/2025 236.10p 240.60p 235.00p 239.40p 7648819
30/05/2025 234.00p 243.70p 234.00p 236.70p 40078976
29/05/2025 223.30p 224.80p 222.70p 224.40p 4650562
28/05/2025 223.30p 223.60p 221.80p 222.00p 6600045
27/05/2025 218.20p 223.20p 218.20p 222.90p 8615624
23/05/2025 219.80p 220.00p 213.50p 218.70p 13989956
22/05/2025 219.40p 219.80p 217.20p 219.80p 3873360
21/05/2025 221.00p 221.60p 219.30p 220.50p 5012679
20/05/2025 221.90p 222.40p 219.80p 221.80p 6087942
19/05/2025 219.30p 221.30p 217.70p 221.00p 15079975
16/05/2025 219.00p 220.30p 218.40p 220.20p 13694916
15/05/2025 216.90p 219.80p 216.50p 218.80p 4240121
14/05/2025 217.10p 219.70p 216.60p 218.00p 24736580
13/05/2025 216.80p 219.00p 215.00p 216.90p 7954724
12/05/2025 220.00p 221.50p 215.20p 217.30p 17393916
09/05/2025 217.00p 218.70p 215.50p 218.00p 8884330
08/05/2025 216.00p 217.30p 214.30p 216.40p 6042919
07/05/2025 212.70p 214.70p 211.90p 214.50p 7601299
06/05/2025 211.70p 212.60p 210.50p 212.10p 35267700
02/05/2025 208.80p 211.50p 207.70p 209.90p 6668424
01/05/2025 207.80p 208.20p 206.10p 207.50p 2766558
30/04/2025 207.40p 208.90p 205.10p 207.40p 8400629
29/04/2025 206.70p 208.10p 205.80p 206.90p 4854415
28/04/2025 204.50p 207.00p 204.43p 205.80p 4320748
25/04/2025 203.40p 204.30p 202.60p 203.70p 4030104
24/04/2025 201.00p 202.90p 200.70p 202.00p 3862442
23/04/2025 201.00p 203.20p 200.30p 201.30p 6018987
22/04/2025 196.30p 199.02p 195.73p 198.55p 7783428
17/04/2025 195.30p 196.50p 192.90p 195.75p 3492821
16/04/2025 193.45p 195.20p 191.75p 194.85p 8738273
15/04/2025 188.80p 194.80p 188.80p 194.80p 9871127
14/04/2025 185.95p 189.35p 185.00p 188.15p 11763528
11/04/2025 182.75p 183.44p 178.93p 181.85p 5856439
10/04/2025 187.90p 197.74p 181.90p 181.90p 26942304
09/04/2025 175.00p 177.85p 171.85p 174.75p 13873407
08/04/2025 174.60p 183.50p 173.90p 180.75p 28117284
07/04/2025 175.45p 183.10p 171.55p 172.80p 24245148
04/04/2025 194.45p 194.90p 182.70p 184.35p 19517504
03/04/2025 196.10p 198.05p 193.90p 195.90p 9642609
02/04/2025 198.20p 199.75p 193.25p 199.75p 12810067
01/04/2025 199.70p 202.20p 198.95p 199.10p 7010002
31/03/2025 201.30p 202.45p 198.10p 198.50p 10176535
28/03/2025 205.20p 206.10p 203.10p 203.40p 18723728
27/03/2025 203.30p 205.70p 202.00p 205.60p 14831631
26/03/2025 219.60p 220.50p 217.70p 217.70p 10946257
25/03/2025 218.00p 222.45p 217.90p 219.20p 8834506
24/03/2025 218.70p 219.80p 217.70p 217.90p 7753890
21/03/2025 215.90p 218.70p 215.58p 217.50p 12704892
20/03/2025 225.10p 225.80p 216.10p 217.00p 18859040
19/03/2025 225.00p 231.10p 223.30p 225.60p 18191970
18/03/2025 222.60p 223.80p 221.20p 221.20p 8794694
17/03/2025 216.60p 223.20p 215.60p 221.40p 11266924
14/03/2025 213.90p 216.90p 212.80p 216.10p 6865511
13/03/2025 214.00p 215.60p 212.90p 213.50p 4762186
12/03/2025 214.00p 216.10p 212.70p 214.60p 5045999
11/03/2025 213.40p 216.30p 212.00p 212.70p 6675329
10/03/2025 214.50p 215.50p 212.20p 213.40p 10129681

*Close Price adjusted for both dividends and splits