M&G (MNG) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/03/2021 209.40p 209.40p 206.10p 207.40p 9062665
30/03/2021 207.30p 209.50p 205.60p 209.40p 4956577
29/03/2021 206.40p 208.89p 203.30p 204.70p 5472272
26/03/2021 208.70p 209.80p 206.60p 207.60p 5225257
25/03/2021 202.00p 207.62p 201.20p 207.30p 6245207
24/03/2021 201.50p 205.80p 200.50p 203.20p 4538776
23/03/2021 199.20p 204.75p 198.35p 202.00p 5962657
22/03/2021 199.25p 201.40p 197.80p 200.30p 4906256
19/03/2021 205.20p 205.20p 199.70p 200.00p 17817612
18/03/2021 203.90p 207.50p 201.00p 205.10p 8760126
17/03/2021 222.90p 224.68p 214.10p 214.10p 10552454
16/03/2021 220.30p 224.90p 218.30p 223.20p 11151105
15/03/2021 226.20p 231.70p 217.00p 219.10p 10550562
12/03/2021 219.70p 228.30p 219.30p 225.60p 8478459
11/03/2021 224.30p 224.80p 217.50p 219.30p 7354723
10/03/2021 215.30p 226.70p 212.00p 222.90p 15501919
09/03/2021 209.00p 219.90p 208.60p 214.80p 14980601
08/03/2021 202.90p 205.10p 198.70p 205.10p 7448103
05/03/2021 197.20p 205.40p 195.05p 199.90p 6318593
04/03/2021 197.50p 199.80p 195.20p 199.60p 5817485
03/03/2021 196.25p 199.49p 195.20p 199.45p 6585115
02/03/2021 192.30p 195.90p 190.82p 194.65p 4907976
01/03/2021 185.80p 194.10p 185.30p 193.10p 5364416
26/02/2021 186.75p 189.15p 182.95p 183.90p 11575775
25/02/2021 189.50p 193.65p 189.40p 190.85p 5437199
24/02/2021 187.90p 191.35p 185.80p 190.55p 4856500
23/02/2021 189.65p 192.20p 186.30p 189.45p 4584116
22/02/2021 188.85p 189.65p 184.80p 189.30p 4807727
19/02/2021 185.80p 192.40p 185.61p 189.70p 5071629
18/02/2021 187.00p 188.90p 183.65p 185.20p 9119522
17/02/2021 197.15p 197.15p 186.25p 187.30p 7256044
16/02/2021 198.00p 198.40p 191.95p 197.30p 4469761
15/02/2021 189.00p 197.32p 188.95p 196.25p 4884297
12/02/2021 186.10p 188.85p 184.88p 187.70p 3440311
11/02/2021 183.60p 188.95p 181.85p 187.50p 5776081
10/02/2021 186.00p 187.50p 182.25p 183.85p 4659121
09/02/2021 182.10p 186.45p 180.95p 184.85p 3992733
08/02/2021 185.05p 188.44p 182.05p 182.90p 7926599
05/02/2021 186.00p 188.50p 184.10p 185.75p 4992786
04/02/2021 186.50p 188.50p 185.35p 187.40p 6062451
03/02/2021 184.05p 188.05p 183.20p 187.00p 4680687
02/02/2021 183.50p 185.60p 181.75p 182.80p 7386188
01/02/2021 177.10p 183.30p 175.90p 183.00p 7091670
29/01/2021 186.90p 187.00p 175.90p 175.90p 8338986
28/01/2021 177.75p 184.35p 173.69p 184.10p 7417334
27/01/2021 182.00p 183.46p 175.95p 178.10p 8528710
26/01/2021 188.75p 191.45p 183.35p 183.40p 10045779
25/01/2021 196.35p 197.20p 189.55p 190.75p 5141531
22/01/2021 196.10p 197.55p 193.65p 195.00p 3996725
21/01/2021 195.00p 198.10p 194.61p 197.50p 10016473
20/01/2021 190.05p 193.30p 188.45p 193.10p 10142901
19/01/2021 194.95p 195.35p 189.65p 190.45p 6755751
18/01/2021 195.75p 200.10p 193.10p 193.20p 4202826
15/01/2021 201.70p 201.70p 194.35p 196.30p 4675559
14/01/2021 200.50p 202.60p 198.04p 199.40p 5065514
13/01/2021 197.50p 200.80p 196.65p 200.00p 6950980
12/01/2021 195.70p 199.00p 194.95p 197.95p 5292361
11/01/2021 199.00p 199.48p 196.00p 196.55p 6110780
08/01/2021 201.30p 201.30p 197.40p 198.55p 4983113
07/01/2021 205.50p 207.20p 196.90p 199.60p 5533269
06/01/2021 198.25p 203.40p 196.40p 203.40p 8674885
05/01/2021 194.55p 200.50p 194.55p 195.75p 4644583
04/01/2021 201.20p 205.00p 197.00p 197.70p 3897085
31/12/2020 195.80p 201.20p 195.00p 197.95p 2180689
30/12/2020 201.80p 204.90p 198.65p 199.75p 3653744
28/12/2020 206.10p 209.58p 204.40p 204.40p 2340315
24/12/2020 206.10p 209.58p 204.40p 204.40p 2340315
23/12/2020 196.30p 203.50p 194.80p 201.00p 3554840
22/12/2020 191.50p 197.70p 189.95p 196.65p 3166256
21/12/2020 193.35p 194.00p 186.25p 192.65p 5247523
18/12/2020 200.70p 201.90p 197.60p 197.75p 7335277
17/12/2020 200.00p 202.80p 198.65p 201.00p 5806090
16/12/2020 194.55p 201.00p 189.95p 198.80p 9612777
15/12/2020 191.45p 191.90p 187.55p 190.55p 6798402
14/12/2020 189.35p 194.20p 187.93p 189.40p 8284932
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

*Close Price adjusted for both dividends and splits