LSE - Delayed Quote
GBp
M&G plc (MNG.L)
319.50
-3.40
(-1.05%)
At close: October 30 at 4:35:59 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
323.50
325.10
319.50
319.50
319.50
4,664,888
Oct 29, 2026
320.00
324.30
320.00
322.90
322.90
3,971,842
Oct 28, 2026
318.10
322.40
316.40
320.70
320.70
3,323,563
Oct 27, 2026
316.70
319.20
314.20
318.50
318.50
2,735,156
Oct 26, 2026
313.20
316.40
312.50
316.40
316.40
2,287,495
Oct 23, 2026
312.60
313.30
308.90
312.30
312.30
2,922,878
Oct 22, 2026
311.00
314.20
309.80
312.30
312.30
2,222,298
Oct 21, 2026
311.00
313.60
309.50
313.60
313.60
3,440,786
Oct 20, 2026
309.30
312.30
306.50
310.80
310.80
4,389,489
Oct 19, 2026
312.20
313.10
309.10
310.40
310.40
3,578,964
Oct 16, 2026
310.90
314.50
309.90
314.10
314.10
5,371,090
Oct 15, 2026
308.00
313.20
305.90
310.60
310.60
2,842,100
Oct 14, 2026
308.10
310.40
304.90
308.20
308.20
3,015,281
Oct 13, 2026
308.40
311.20
306.60
307.50
307.50
2,339,956
Oct 12, 2026
305.70
308.95
305.70
307.40
307.40
3,081,380
Oct 9, 2026
306.50
308.30
303.70
304.30
304.30
3,322,768
Oct 8, 2026
304.90
308.60
302.30
304.40
304.40
3,741,282
Oct 7, 2026
310.60
310.60
305.70
308.00
308.00
9,558,013
Oct 6, 2026
314.50
314.50
306.40
312.40
312.40
6,022,010
Oct 5, 2026
314.10
317.60
312.30
313.60
313.60
4,294,634
Oct 2, 2026
311.90
314.00
308.40
313.50
313.50
9,060,061
Oct 1, 2026
317.50
320.63
310.10
310.70
310.70
15,589,528
Sep 30, 2026
326.50
329.20
320.60
320.60
320.60
4,071,698
Sep 29, 2026
327.00
329.20
324.60
324.60
324.60
3,978,476
Sep 28, 2026
327.90
330.30
326.70
326.70
326.70
3,161,386
Sep 25, 2026
328.30
330.90
326.70
326.70
326.70
2,816,717
Sep 24, 2026
327.20
330.30
325.00
326.00
326.00
4,764,227
Sep 23, 2026
332.50
333.30
327.50
329.00
329.00
3,613,552
Sep 22, 2026
336.80
338.10
330.70
330.80
330.80
7,707,433
Sep 21, 2026
333.30
337.40
332.10
336.20
336.20
4,281,166
Sep 18, 2026
340.20
343.40
330.90
332.10
332.10
16,741,283
Sep 17, 2026
334.50
341.30
334.50
341.00
341.00
5,867,804
Sep 16, 2026
334.80
336.70
334.00
336.70
336.70
8,316,251
Sep 15, 2026
331.20
333.50
326.00
333.30
333.30
5,606,514
Sep 14, 2026
331.50
333.60
330.30
332.00
332.00
4,043,938
Sep 11, 2026
333.20
337.30
330.50
332.40
332.40
5,041,615
Sep 10, 2026
6.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
337.20
339.70
330.90
332.20
332.20
8,274,447
Sep 9, 2026
352.40
353.20
344.60
345.00
344.93
4,939,437
Sep 8, 2026
359.40
359.60
354.60
355.90
355.83
5,909,335
Sep 7, 2026
356.60
360.00
354.80
360.00
359.93
6,808,370
Sep 4, 2026
350.00
357.40
345.00
357.40
357.33
14,247,541
Sep 3, 2026
337.90
351.20
330.00
351.20
351.13
8,691,856
Sep 2, 2026
344.70
348.10
341.40
343.10
343.03
7,097,182
Sep 1, 2026
349.20
349.80
343.90
346.00
345.93
5,328,473
Aug 28, 2026
349.70
351.50
348.80
351.00
350.93
9,895,390
Aug 27, 2026
348.60
350.40
346.00
348.70
348.63
2,738,087
Aug 26, 2026
349.30
350.80
348.40
350.00
349.93
3,816,895
Aug 25, 2026
349.10
351.80
347.00
348.00
347.93
4,332,195
Aug 24, 2026
346.40
350.20
346.30
348.20
348.13
4,661,223
Aug 21, 2026
341.60
346.80
341.13
346.50
346.43
5,897,624
Aug 20, 2026
347.40
347.50
339.25
342.40
342.33
9,056,211
Aug 19, 2026
353.30
356.20
344.10
347.00
346.93
7,407,936
Aug 18, 2026
356.80
357.40
353.50
354.30
354.23
7,390,546
Aug 17, 2026
356.30
358.10
354.80
355.80
355.73
4,690,195
Aug 14, 2026
354.80
358.20
353.60
355.90
355.83
3,992,944
Aug 13, 2026
348.50
355.50
345.70
353.40
353.33
10,436,462
Aug 12, 2026
350.30
352.80
348.71
351.40
351.33
6,522,028
Aug 11, 2026
357.50
357.50
349.40
350.40
350.33
8,000,879
Aug 10, 2026
361.40
364.90
359.80
362.40
362.33
3,674,390
Aug 7, 2026
364.10
367.10
360.80
363.00
362.93
7,016,945
Aug 6, 2026
366.10
366.10
362.82
364.10
364.03
2,354,856
Aug 5, 2026
364.80
365.40
359.20
364.40
364.33
3,661,068
Aug 4, 2026
361.70
365.00
360.10
362.40
362.33
3,510,745
Aug 3, 2026
359.40
362.20
358.40
361.10
361.03
13,113,630
Jul 31, 2026
357.00
360.50
355.90
357.50
357.43
3,837,066
Jul 30, 2026
351.00
358.90
349.70
356.00
355.93
6,992,137
Jul 29, 2026
354.00
354.90
350.20
352.20
352.13
4,636,740
Jul 28, 2026
358.70
359.00
350.70
352.90
352.83
4,628,433
Jul 27, 2026
359.20
359.20
354.90
354.90
354.83
3,184,508
Jul 24, 2026
353.30
357.90
352.80
356.00
355.93
2,528,666
Jul 23, 2026
355.50
359.30
353.10
353.70
353.63
3,448,573
Jul 22, 2026
354.10
357.20
352.60
357.20
357.13
6,275,608
Jul 21, 2026
347.50
354.00
346.00
354.00
353.93
5,032,156
Jul 20, 2026
353.10
353.10
346.60
347.70
347.63
5,538,510
Jul 17, 2026
351.30
354.40
350.80
353.90
353.83
2,709,607
Jul 16, 2026
350.50
353.20
349.20
352.70
352.63
2,607,551
Jul 15, 2026
350.40
351.80
347.30
351.40
351.33
4,570,510
Jul 14, 2026
345.50
351.10
342.90
350.90
350.83
3,938,475
Jul 13, 2026
347.30
349.30
343.90
346.30
346.23
4,307,629
Jul 10, 2026
347.00
347.90
344.30
347.80
347.73
4,024,974
Jul 9, 2026
341.60
346.20
340.70
345.80
345.73
3,197,751
Jul 8, 2026
345.80
346.50
338.40
340.10
340.03
6,562,775
Jul 7, 2026
344.60
348.00
343.50
346.10
346.03
6,453,677
Jul 6, 2026
342.50
345.40
341.00
345.00
344.93
4,517,308
Jul 3, 2026
340.20
343.80
339.50
342.70
342.63
2,319,732
Jul 2, 2026
333.50
341.40
333.40
340.00
339.93
3,628,224
Jul 1, 2026
337.50
338.00
333.80
335.40
335.33
4,314,459
Jun 30, 2026
334.10
338.60
333.40
336.20
336.13
5,822,699
Jun 29, 2026
335.50
336.60
332.70
332.90
332.83
4,141,508
Jun 26, 2026
333.50
336.70
330.00
335.60
335.53
5,038,489
Jun 25, 2026
332.10
337.40
332.00
335.20
335.13
4,852,225
Jun 24, 2026
332.00
333.00
330.30
332.90
332.83
8,064,468
Jun 23, 2026
330.40
333.10
328.80
331.30
331.23
5,080,142
Jun 22, 2026
332.50
334.40
328.30
334.00
333.93
4,778,348
Jun 19, 2026
327.10
331.00
325.70
331.00
330.93
32,270,774
Jun 18, 2026
325.90
329.90
325.50
327.60
327.54
6,525,502
Jun 17, 2026
324.50
326.40
322.50
325.80
325.74
4,472,540
Jun 16, 2026
324.20
327.00
322.80
324.20
324.14
5,620,005
Jun 15, 2026
324.80
326.20
321.50
324.10
324.04
5,885,366
Jun 12, 2026
318.40
321.60
317.60
321.60
321.54
5,622,566
Jun 11, 2026
315.10
319.70
314.20
315.50
315.44
6,740,496
Jun 10, 2026
313.00
317.10
310.90
316.80
316.74
4,438,278
Jun 9, 2026
314.90
317.70
311.20
311.20
311.14
3,759,510
Jun 8, 2026
310.10
315.30
309.40
313.10
313.04
2,958,927
Jun 5, 2026
314.80
315.40
311.50
311.90
311.84
4,094,240
Jun 4, 2026
310.60
313.30
308.70
313.30
313.24
4,283,249
Jun 3, 2026
313.20
314.80
310.40
311.20
311.14
3,909,605
Jun 2, 2026
316.50
318.40
312.70
315.30
315.24
3,227,576
Jun 1, 2026
313.50
317.00
311.60
314.30
314.24
9,605,997
May 29, 2026
312.80
316.00
309.00
316.00
315.94
21,413,913
May 28, 2026
313.90
317.20
309.20
312.00
311.94
3,951,741
May 27, 2026
315.10
317.60
314.00
315.40
315.34
5,784,885
May 26, 2026
317.20
319.00
314.60
315.30
315.24
4,549,905
May 22, 2026
316.50
317.40
313.40
314.60
314.54
4,627,938
May 21, 2026
312.40
315.80
311.30
314.70
314.64
4,675,795
May 20, 2026
309.40
314.70
305.70
313.50
313.44
3,820,580
May 19, 2026
309.90
311.50
306.10
306.10
306.04
3,044,222
May 18, 2026
306.20
311.10
304.10
308.80
308.74
3,982,977
May 15, 2026
307.30
308.50
302.60
306.60
306.54
5,392,022
May 14, 2026
307.00
309.90
305.90
308.60
308.54
3,989,616
May 13, 2026
301.00
305.70
300.17
305.70
305.64
4,125,616
May 12, 2026
303.00
303.20
299.10
299.70
299.64
4,237,056
May 11, 2026
303.70
306.00
302.20
306.00
305.94
6,507,859
May 8, 2026
301.90
304.90
298.10
302.50
302.44
3,191,506
May 7, 2026
306.00
309.00
303.50
306.42
306.35
11,199,944
May 6, 2026
302.90
309.70
301.30
305.30
305.24
6,936,285
May 5, 2026
306.40
306.85
297.64
299.20
299.14
6,745,673
May 1, 2026
303.30
306.00
301.80
305.40
305.34
4,473,357
Apr 30, 2026
299.10
302.70
296.30
302.70
302.64
7,437,070
Apr 29, 2026
301.30
302.45
298.10
299.20
299.14
2,897,708
Apr 28, 2026
298.50
302.80
294.60
301.90
301.84
7,789,926
Apr 27, 2026
298.50
300.20
295.60
298.00
297.94
5,093,223
Apr 24, 2026
295.90
297.80
292.90
294.60
294.54
3,928,656
Apr 23, 2026
291.80
297.60
289.80
297.60
297.54
4,060,088
Apr 22, 2026
291.80
295.10
290.70
292.90
292.84
4,845,142
Apr 21, 2026
296.00
296.60
290.40
291.20
291.14
4,239,591
Apr 20, 2026
299.70
300.35
296.20
297.20
297.14
5,807,847
Apr 17, 2026
298.00
302.30
296.10
301.10
301.04
3,722,928
Apr 16, 2026
297.10
302.10
296.60
297.10
297.04
3,866,277
Apr 15, 2026
295.80
297.40
294.00
297.10
297.04
9,244,156
Apr 14, 2026
293.50
295.40
291.80
295.40
295.34
3,954,207
Apr 13, 2026
289.40
292.20
287.80
291.60
291.54
4,744,489
Apr 10, 2026
292.50
293.40
290.10
290.70
290.64
5,436,321
Apr 9, 2026
294.60
296.00
289.50
291.70
291.64
5,396,640
Apr 8, 2026
302.00
303.10
293.10
293.10
293.04
7,269,982
Apr 7, 2026
285.90
288.20
280.90
281.30
281.24
6,825,688
Apr 2, 2026
281.00
285.30
279.30
285.00
284.94
3,903,113
Apr 1, 2026
279.60
285.00
278.90
285.00
284.94
11,051,918
Mar 31, 2026
271.30
275.30
270.50
272.00
271.95
6,022,964
Mar 30, 2026
270.70
274.60
268.10
271.60
271.55
4,929,222
Mar 27, 2026
279.50
280.00
271.10
272.80
272.75
3,452,769
Mar 26, 2026
278.80
280.30
276.30
276.30
276.25
7,008,029
Mar 25, 2026
277.00
284.30
277.00
280.90
280.84
5,018,286
Mar 24, 2026
277.20
277.20
270.70
273.40
273.35
9,307,167
Mar 23, 2026
269.70
279.30
261.20
273.90
273.85
14,726,480
Mar 20, 2026
281.20
283.00
272.04
274.10
274.05
14,068,195
Mar 19, 2026
13.799999
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
284.70
284.90
276.40
278.80
278.75
6,919,229
Mar 18, 2026
302.60
306.50
301.60
302.10
301.90
5,939,380
Mar 17, 2026
296.20
303.70
288.69
302.30
302.10
7,835,417
Mar 16, 2026
295.50
300.70
294.60
297.20
297.01
4,964,944
Mar 13, 2026
286.60
298.60
286.60
295.90
295.71
5,445,539
Mar 12, 2026
296.60
303.20
284.17
289.80
289.61
13,507,543
Mar 11, 2026
300.90
303.50
298.60
300.60
300.40
4,741,372
Mar 10, 2026
301.50
308.60
301.40
303.10
302.90
5,971,118
Mar 9, 2026
299.10
299.59
291.60
297.00
296.81
17,238,811
Mar 6, 2026
305.60
307.80
300.70
303.50
303.30
23,451,256
Mar 5, 2026
310.30
312.40
304.30
304.50
304.30
4,942,601
Mar 4, 2026
301.70
310.41
301.70
309.30
309.10
7,144,153
Mar 3, 2026
311.60
312.25
301.10
302.60
302.40
7,317,511
Mar 2, 2026
312.30
314.40
310.10
314.40
314.19
5,999,953
Feb 27, 2026
317.70
320.30
315.50
317.70
317.49
7,213,524
Feb 26, 2026
318.60
320.40
313.10
316.80
316.59
10,782,245
Feb 25, 2026
313.20
319.10
311.00
318.60
318.39
7,506,960
Feb 24, 2026
318.00
318.00
311.70
311.70
311.50
5,899,419
Feb 23, 2026
322.40
324.50
316.40
318.00
317.79
5,030,155
Feb 20, 2026
318.90
322.70
318.90
322.40
322.19
5,529,151
Feb 19, 2026
319.70
320.70
318.20
318.70
318.49
2,329,038
Feb 18, 2026
317.70
321.40
316.00
318.80
318.59
6,958,353
Feb 17, 2026
314.20
318.50
314.20
316.40
316.19
3,810,616
Feb 16, 2026
311.60
316.30
311.45
313.70
313.49
4,247,988
Feb 13, 2026
312.50
314.00
308.10
310.90
310.70
3,576,010
Feb 12, 2026
311.60
314.00
308.90
311.30
311.10
5,847,711
Feb 11, 2026
310.60
312.10
307.50
310.30
310.10
3,959,478
Feb 10, 2026
311.50
311.70
307.60
310.00
309.80
4,538,044
Feb 9, 2026
310.50
313.30
306.30
310.00
309.80
8,263,717
Feb 6, 2026
307.20
312.30
306.70
309.30
309.10
6,649,360
Feb 5, 2026
309.90
310.20
306.50
307.10
306.90
7,209,095
Feb 4, 2026
312.10
315.10
309.10
310.10
309.90
6,358,615
Feb 3, 2026
313.90
315.60
308.30
312.70
312.50
7,411,053
Feb 2, 2026
307.90
312.90
306.80
312.90
312.70
6,932,123
Jan 30, 2026
311.00
311.20
308.57
309.40
309.20
5,072,087
Jan 29, 2026
310.70
312.80
309.40
309.80
309.60
3,478,678
Jan 28, 2026
308.10
311.00
307.60
309.00
308.80
4,743,503
Jan 27, 2026
299.20
310.40
297.00
307.60
307.40
6,234,190
Jan 26, 2026
301.90
307.70
301.90
306.50
306.30
4,079,955
Jan 23, 2026
305.00
307.00
301.60
301.70
301.50
3,906,595
Jan 22, 2026
308.80
309.70
303.00
305.00
304.80
4,084,859
Jan 21, 2026
300.00
304.30
299.50
304.20
304.00
5,737,735
Jan 20, 2026
300.50
301.60
296.40
301.40
301.20
4,832,166
Jan 19, 2026
297.60
303.00
294.64
302.20
302.00
7,949,256
Jan 16, 2026
298.10
301.00
297.80
299.40
299.20
6,862,026
Jan 15, 2026
294.90
300.50
294.10
299.00
298.80
3,810,974
Jan 14, 2026
294.00
294.81
291.01
293.60
293.41
6,334,696
Jan 13, 2026
295.10
297.60
293.00
293.50
293.31
4,111,719
Jan 12, 2026
295.90
296.70
292.80
295.20
295.01
5,731,307
Jan 9, 2026
292.90
297.30
291.95
295.70
295.51
3,144,473
Jan 8, 2026
295.20
296.80
293.80
296.00
295.81
3,023,878
Jan 7, 2026
297.20
299.70
295.00
295.80
295.61
7,120,051
Jan 6, 2026
297.30
299.60
292.30
297.30
297.11
4,494,115
Jan 5, 2026
294.00
296.40
290.30
296.40
296.21
4,331,364
Jan 2, 2026
287.10
291.80
286.49
291.40
291.21
8,239,840
Dec 31, 2025
288.40
288.50
286.30
286.40
286.21
1,332,876
Dec 30, 2025
286.00
288.40
285.10
287.90
287.71
2,410,827
Dec 29, 2025
284.80
286.90
283.20
285.10
284.91
2,503,642
Dec 24, 2025
284.40
285.80
283.50
283.90
283.71
801,235
Dec 23, 2025
285.00
285.60
283.10
284.90
284.71
2,854,585
Dec 22, 2025
282.90
284.20
282.00
283.40
283.21
2,458,948
Dec 19, 2025
281.40
283.90
281.00
283.30
283.11
29,741,884
Dec 18, 2025
277.10
283.00
277.00
280.70
280.52
5,039,885
Dec 17, 2025
276.90
281.80
276.00
278.20
278.02
7,749,867
Dec 16, 2025
277.40
278.60
275.50
278.10
277.92
5,286,614
Dec 15, 2025
275.40
278.10
274.10
276.90
276.72
3,807,368
Dec 12, 2025
275.20
277.04
273.30
273.70
273.52
2,290,597
Dec 11, 2025
272.00
273.70
271.19
273.30
273.12
2,209,883
Dec 10, 2025
274.30
275.70
272.20
272.20
272.02
3,117,216
Dec 9, 2025
274.30
277.50
273.20
274.60
274.42
4,223,292
Dec 8, 2025
273.50
275.20
270.80
272.60
272.42
4,375,218
Dec 5, 2025
276.80
279.09
274.90
274.90
274.72
3,660,717
Dec 4, 2025
271.70
275.70
271.20
275.60
275.42
3,068,929
Dec 3, 2025
272.30
273.30
269.20
271.80
271.62
4,809,713
Dec 2, 2025
271.90
274.20
271.40
272.00
271.82
5,703,105
Dec 1, 2025
272.40
272.60
269.10
271.10
270.92
3,638,346
Nov 28, 2025
273.00
273.90
271.30
272.40
272.22
3,163,181
Nov 27, 2025
270.00
273.00
269.40
272.10
271.92
4,169,213
Nov 26, 2025
265.80
270.40
263.20
269.30
269.12
8,619,770
Nov 25, 2025
263.10
265.60
261.80
264.80
264.63
7,849,605
Nov 24, 2025
263.70
265.80
262.05
262.70
262.53
8,070,899
Nov 21, 2025
262.10
265.50
261.27
262.60
262.43
4,745,046
Nov 20, 2025
265.10
266.70
263.50
264.80
264.63
3,047,739
Nov 19, 2025
263.10
263.80
259.30
261.30
261.13
9,867,067
Nov 18, 2025
262.80
263.30
260.20
263.00
262.83
8,495,989
Nov 17, 2025
268.70
271.00
265.50
266.00
265.83
6,615,710
Nov 14, 2025
270.40
270.80
264.50
268.40
268.22
5,681,964
Nov 13, 2025
271.70
273.30
269.50
272.90
272.72
3,385,291
Nov 12, 2025
272.00
272.20
269.60
271.00
270.82
4,985,869
Nov 11, 2025
271.60
272.50
266.90
271.30
271.12
13,315,717
Nov 10, 2025
272.30
272.80
266.30
269.60
269.42
9,585,152
Nov 7, 2025
272.00
272.90
268.70
270.00
269.82
3,668,896
Nov 6, 2025
272.20
272.20
267.60
271.40
271.22
10,261,244
Nov 5, 2025
272.90
273.20
269.89
272.20
272.02
5,595,271
Nov 4, 2025
267.60
272.10
265.40
270.40
270.22
10,224,989
Nov 3, 2025
263.80
269.50
263.30
268.40
268.22
5,619,107
Oct 31, 2025
263.50
265.00
262.40
263.30
263.13
6,860,620
Oct 30, 2025
267.10
267.40
260.40
263.70
263.53
5,460,396
