M&G plc (FRA:7MP)
Germany
· Delayed Price · Currency is EUR 3.102
-0.070 (-2.21%)
Last updated: Dec 3, 2025, 8:04 AM CET
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.54% | - |
| Dec 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.26% | - |
| Dec 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.21% | - |
| Dec 2, 2025 | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | 2.19% | 6,420 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.26% | - |
| Nov 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.13% | - |
| Nov 27, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.91% | 2,000 |
| Nov 26, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.86% | - |
| Nov 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Nov 24, 2025 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | 1.34% | 56,650 |
| Nov 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Nov 20, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.00% | - |
| Nov 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.71% | - |
| Nov 18, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | -1.36% | 1,645 |
| Nov 17, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 2.86% | 1,000 |
| Nov 14, 2025 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -1.96% | 21,000 |
| Nov 13, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.78% | - |
| Nov 12, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.46% | - |
| Nov 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.77% | - |
| Nov 10, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.90% | - |
| Nov 7, 2025 | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | 0.84% | 20,000 |
| Nov 6, 2025 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 1.24% | 2,000 |
| Nov 5, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Nov 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.07% | - |
| Nov 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.68% | - |
| Oct 31, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -2.04% | 1 |
| Oct 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.26% | - |
| Oct 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.13% | - |
| Oct 28, 2025 | 3.05 | 3.09 | 3.01 | 3.03 | 3.03 | -0.46% | 2,880 |
| Oct 27, 2025 | 3.03 | 3.05 | 3.03 | 3.05 | 3.05 | -0.72% | 6,002 |
| Oct 24, 2025 | 3.01 | 3.08 | 3.01 | 3.07 | 3.07 | 1.79% | 6,800 |
| Oct 23, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.92% | - |
| Oct 22, 2025 | 2.94 | 3.04 | 2.94 | 3.04 | 3.04 | 3.47% | 10 |
| Oct 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.62% | - |
| Oct 20, 2025 | 2.93 | 2.94 | 2.92 | 2.92 | 2.92 | -1.88% | 2,300 |
| Oct 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.33% | - |
| Oct 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.85% | - |
| Oct 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.81% | - |
| Oct 14, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 1.37% | 5,000 |
| Oct 13, 2025 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 4.30% | 5,380 |
| Oct 10, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.20% | - |
| Oct 9, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.20% | - |
| Oct 8, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | -0.13% | 450 |
| Oct 7, 2025 | 2.91 | 3.01 | 2.91 | 3.01 | 3.01 | 4.01% | 10,361 |
| Oct 6, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | - |
| Oct 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.62% | - |
| Oct 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.62% | - |
| Oct 1, 2025 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -0.35% | 204 |
| Sep 30, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.21% | - |
| Sep 29, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.05% | - |
| Sep 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.04% | - |
| Sep 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -0.82% | - |
| Sep 24, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.62% | - |
| Sep 23, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | 0.34% | 100 |
| Sep 22, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.82% | - |
| Sep 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.14% | - |
| Sep 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.07% | - |
| Sep 17, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.29% | - |
| Sep 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | - |
| Sep 15, 2025 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 0.96% | 570 |
| Sep 12, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.07% | - |
| Sep 11, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.75% | - |
| Sep 10, 2025 | 2.99 | 2.99 | 2.97 | 2.97 | 2.89 | -1.65% | 1,000 |
| Sep 9, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 2.94 | 3.35% | 555 |
| Sep 8, 2025 | 2.99 | 3.01 | 2.92 | 2.92 | 2.85 | -3.05% | 5,182 |
| Sep 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.94 | -1.24% | - |
| Sep 4, 2025 | 2.96 | 3.05 | 2.96 | 3.05 | 2.97 | 1.39% | 588 |
| Sep 3, 2025 | 2.95 | 3.01 | 2.90 | 3.01 | 2.93 | -1.57% | 1,120 |
| Sep 2, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.98 | -2.05% | 1,000 |
| Sep 1, 2025 | 3.07 | 3.12 | 3.07 | 3.12 | 3.04 | 0.51% | 1,000 |
| Aug 29, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.03 | -1.52% | 17,000 |
| Aug 28, 2025 | 3.12 | 3.16 | 3.12 | 3.16 | 3.07 | -0.44% | 100 |
| Aug 27, 2025 | 3.12 | 3.17 | 3.12 | 3.17 | 3.09 | 2.92% | 800 |
| Aug 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.00 | -0.96% | - |
| Aug 25, 2025 | 3.11 | 3.14 | 3.11 | 3.11 | 3.03 | 0.58% | 3,000 |
| Aug 22, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.01 | -0.13% | - |
| Aug 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.02 | 1.57% | - |
| Aug 20, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.97 | -0.07% | - |
| Aug 19, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.97 | -2.87% | - |
| Aug 18, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.06 | 0.96% | 200 |
| Aug 15, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.03 | 2.44% | - |
| Aug 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.96 | -0.59% | - |
| Aug 13, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.97 | - | - |
| Aug 12, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.97 | 0.46% | - |
| Aug 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.96 | 2.36% | 3,000 |
| Aug 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.89 | -1.66% | - |
| Aug 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.94 | 0.40% | - |
| Aug 6, 2025 | 2.99 | 3.07 | 2.99 | 3.01 | 2.93 | 0.27% | 1,510 |
| Aug 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | -1.77% | - |
| Aug 4, 2025 | 2.97 | 3.05 | 2.97 | 3.05 | 2.97 | 1.39% | 1,000 |
| Aug 1, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.93 | 0.80% | - |
| Jul 31, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.91 | 0.13% | - |
| Jul 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.91 | -2.16% | - |
| Jul 29, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 2.97 | 1.53% | 1,000 |
| Jul 28, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | 0.13% | - |
| Jul 25, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 2.92 | -0.13% | 1,700 |
| Jul 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.93 | 0.94% | - |
| Jul 23, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.90 | -0.33% | - |
| Jul 22, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.91 | 0.34% | - |
| Jul 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.90 | -1.13% | - |