M&G plc (LON:MNG)
London
· Delayed Price · Currency is GBP · Price in GBp 274.90
-0.70 (-0.25%)
At close: Dec 5, 2025
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 276.80 | 279.00 | 274.90 | 274.90 | 274.90 | -0.25% | 3,660,593 |
| Dec 4, 2025 | 271.70 | 275.60 | 271.20 | 275.60 | 275.60 | 1.40% | 3,068,112 |
| Dec 3, 2025 | 272.30 | 272.60 | 269.40 | 271.80 | 271.80 | -0.07% | 4,808,990 |
| Dec 2, 2025 | 271.90 | 274.20 | 271.40 | 272.00 | 272.00 | 0.33% | 5,703,105 |
| Dec 1, 2025 | 272.40 | 272.60 | 269.10 | 271.10 | 271.10 | -0.48% | 3,637,787 |
| Nov 28, 2025 | 273.00 | 273.60 | 271.40 | 272.40 | 272.40 | 0.11% | 3,163,216 |
| Nov 27, 2025 | 270.00 | 273.00 | 269.40 | 272.10 | 272.10 | 1.04% | 4,169,214 |
| Nov 26, 2025 | 265.80 | 270.40 | 263.20 | 269.30 | 269.30 | 1.70% | 8,619,770 |
| Nov 25, 2025 | 263.10 | 265.60 | 261.80 | 264.80 | 264.80 | 0.80% | 7,849,606 |
| Nov 24, 2025 | 263.70 | 265.70 | 262.10 | 262.70 | 262.70 | 0.04% | 8,070,867 |
| Nov 21, 2025 | 262.10 | 265.50 | 261.60 | 262.60 | 262.60 | -0.83% | 4,744,725 |
| Nov 20, 2025 | 265.10 | 266.70 | 263.50 | 264.80 | 264.80 | 1.34% | 3,047,739 |
| Nov 19, 2025 | 263.10 | 263.80 | 259.30 | 261.30 | 261.30 | -0.65% | 9,867,068 |
| Nov 18, 2025 | 262.80 | 263.30 | 260.20 | 263.00 | 263.00 | -1.13% | 8,495,990 |
| Nov 17, 2025 | 268.70 | 271.00 | 265.50 | 266.00 | 266.00 | -0.89% | 6,615,710 |
| Nov 14, 2025 | 270.40 | 270.80 | 264.50 | 268.40 | 268.40 | -1.65% | 5,681,965 |
| Nov 13, 2025 | 271.70 | 273.30 | 269.50 | 272.90 | 272.90 | 0.70% | 3,385,292 |
| Nov 12, 2025 | 272.00 | 272.20 | 269.60 | 271.00 | 271.00 | -0.11% | 4,985,870 |
| Nov 11, 2025 | 271.60 | 272.50 | 266.90 | 271.30 | 271.30 | 0.63% | 13,315,710 |
| Nov 10, 2025 | 272.30 | 272.80 | 266.30 | 269.60 | 269.60 | -0.15% | 9,585,153 |
| Nov 7, 2025 | 272.00 | 272.90 | 268.70 | 270.00 | 270.00 | -0.52% | 3,668,896 |
| Nov 6, 2025 | 272.20 | 272.20 | 267.60 | 271.40 | 271.40 | -0.29% | 10,261,240 |
| Nov 5, 2025 | 272.90 | 273.20 | 269.89 | 272.20 | 272.20 | 0.67% | 5,595,272 |
| Nov 4, 2025 | 267.60 | 272.10 | 265.40 | 270.40 | 270.40 | 0.75% | 10,224,980 |
| Nov 3, 2025 | 263.80 | 269.50 | 263.30 | 268.40 | 268.40 | 1.94% | 5,619,108 |
| Oct 31, 2025 | 263.50 | 265.00 | 262.40 | 263.30 | 263.30 | -0.15% | 6,860,620 |
| Oct 30, 2025 | 267.10 | 267.40 | 260.40 | 263.70 | 263.70 | -1.16% | 5,460,397 |
| Oct 29, 2025 | 266.60 | 267.40 | 264.70 | 266.80 | 266.80 | 0.41% | 9,591,613 |
| Oct 28, 2025 | 266.70 | 267.80 | 263.50 | 265.70 | 265.70 | -0.19% | 4,524,930 |
| Oct 27, 2025 | 264.80 | 267.00 | 264.20 | 266.20 | 266.20 | 0.68% | 3,774,649 |
| Oct 24, 2025 | 263.00 | 264.80 | 260.20 | 264.40 | 264.40 | 0.80% | 5,105,867 |
| Oct 23, 2025 | 261.50 | 263.00 | 259.80 | 262.30 | 262.30 | 0.27% | 3,459,897 |
| Oct 22, 2025 | 257.30 | 262.10 | 256.70 | 261.60 | 261.60 | 2.19% | 5,905,828 |
| Oct 21, 2025 | 255.20 | 256.30 | 254.20 | 256.00 | 256.00 | 0.63% | 6,802,241 |
| Oct 20, 2025 | 256.50 | 258.10 | 254.40 | 254.40 | 254.40 | -0.31% | 5,391,764 |
| Oct 17, 2025 | 255.60 | 255.70 | 251.70 | 255.20 | 255.20 | -1.62% | 6,395,705 |
| Oct 16, 2025 | 261.50 | 262.60 | 258.03 | 259.40 | 259.40 | -0.61% | 2,590,581 |
| Oct 15, 2025 | 264.80 | 265.20 | 259.30 | 261.00 | 261.00 | -0.99% | 21,153,330 |
| Oct 14, 2025 | 262.00 | 265.50 | 261.10 | 263.60 | 263.60 | 0.38% | 5,660,552 |
| Oct 13, 2025 | 259.00 | 262.60 | 257.20 | 262.60 | 262.60 | 3.02% | 7,536,699 |
| Oct 10, 2025 | 255.20 | 257.90 | 254.00 | 254.90 | 254.90 | 0.12% | 3,663,194 |
| Oct 9, 2025 | 255.40 | 256.90 | 254.60 | 254.60 | 254.60 | -0.24% | 4,768,354 |
| Oct 8, 2025 | 255.70 | 256.90 | 254.40 | 255.20 | 255.20 | -0.23% | 14,291,390 |
| Oct 7, 2025 | 254.40 | 257.60 | 254.10 | 255.80 | 255.80 | 0.63% | 5,937,122 |
| Oct 6, 2025 | 251.10 | 254.20 | 250.20 | 254.20 | 254.20 | 1.27% | 6,245,213 |
| Oct 3, 2025 | 250.30 | 251.70 | 249.40 | 251.00 | 251.00 | 0.60% | 4,372,564 |
| Oct 2, 2025 | 253.20 | 253.50 | 249.45 | 249.50 | 249.50 | -1.11% | 3,941,211 |
| Oct 1, 2025 | 252.40 | 253.20 | 250.80 | 252.30 | 252.30 | -0.28% | 22,503,110 |
| Sep 30, 2025 | 252.30 | 253.50 | 250.80 | 253.00 | 253.00 | 0.52% | 6,924,563 |
| Sep 29, 2025 | 253.90 | 254.30 | 251.40 | 251.70 | 251.70 | 0.32% | 6,984,486 |
| Sep 26, 2025 | 249.80 | 252.30 | 249.10 | 250.90 | 250.90 | 0.93% | 5,362,043 |
| Sep 25, 2025 | 250.50 | 251.80 | 248.60 | 248.60 | 248.60 | -1.31% | 8,341,479 |
| Sep 24, 2025 | 252.60 | 253.40 | 249.50 | 251.90 | 251.90 | -0.51% | 2,617,050 |
| Sep 23, 2025 | 254.70 | 255.70 | 253.00 | 253.20 | 253.20 | -0.55% | 3,599,620 |
| Sep 22, 2025 | 258.50 | 259.20 | 253.10 | 254.60 | 254.60 | -1.62% | 3,866,406 |
| Sep 19, 2025 | 255.50 | 258.81 | 253.60 | 258.80 | 258.80 | 1.57% | 20,983,610 |
| Sep 18, 2025 | 254.00 | 254.90 | 252.90 | 254.80 | 254.80 | 0.28% | 5,808,603 |
| Sep 17, 2025 | 253.30 | 255.40 | 251.60 | 254.10 | 254.10 | 0.59% | 4,821,154 |
| Sep 16, 2025 | 255.80 | 256.83 | 252.60 | 252.60 | 252.60 | -1.06% | 5,821,748 |
| Sep 15, 2025 | 254.90 | 255.50 | 252.80 | 255.30 | 255.30 | 0.59% | 7,981,903 |
| Sep 12, 2025 | 252.80 | 254.95 | 252.80 | 253.80 | 253.80 | 0.24% | 3,537,940 |
| Sep 11, 2025 | 251.90 | 253.20 | 248.90 | 253.20 | 253.20 | -1.82% | 4,779,926 |
| Sep 10, 2025 | 258.60 | 259.40 | 256.00 | 257.90 | 251.20 | -0.08% | 8,257,452 |
| Sep 9, 2025 | 257.40 | 258.50 | 255.20 | 258.10 | 251.39 | 0.31% | 3,855,285 |
| Sep 8, 2025 | 260.70 | 261.00 | 254.50 | 257.30 | 250.62 | -1.27% | 4,497,173 |
| Sep 5, 2025 | 261.90 | 264.20 | 259.30 | 260.60 | 253.83 | - | 4,252,795 |
| Sep 4, 2025 | 256.40 | 261.50 | 255.90 | 260.60 | 253.83 | 1.92% | 5,628,497 |
| Sep 3, 2025 | 259.40 | 279.00 | 247.00 | 255.70 | 249.06 | -0.43% | 13,310,910 |
| Sep 2, 2025 | 264.40 | 265.80 | 255.50 | 256.80 | 250.13 | -3.02% | 7,479,012 |
| Sep 1, 2025 | 265.10 | 266.20 | 263.70 | 264.80 | 257.92 | -0.11% | 2,698,578 |
| Aug 29, 2025 | 266.10 | 266.40 | 263.40 | 265.10 | 258.21 | -0.30% | 5,657,106 |
| Aug 28, 2025 | 269.70 | 270.10 | 265.30 | 265.90 | 258.99 | -1.08% | 3,992,056 |
| Aug 27, 2025 | 269.60 | 270.60 | 266.88 | 268.80 | 261.82 | -0.11% | 3,522,789 |
| Aug 26, 2025 | 268.40 | 269.10 | 264.30 | 269.10 | 262.11 | 0.34% | 12,547,930 |
| Aug 22, 2025 | 266.30 | 269.70 | 265.90 | 268.20 | 261.23 | 0.30% | 2,937,968 |
| Aug 21, 2025 | 269.70 | 269.70 | 265.70 | 267.40 | 260.45 | -0.22% | 3,073,787 |
| Aug 20, 2025 | 263.00 | 268.70 | 262.20 | 268.00 | 261.04 | 1.86% | 3,399,346 |
| Aug 19, 2025 | 263.40 | 264.20 | 262.10 | 263.10 | 256.26 | 0.19% | 7,062,590 |
| Aug 18, 2025 | 266.40 | 266.90 | 262.40 | 262.60 | 255.78 | -1.32% | 4,755,310 |
| Aug 15, 2025 | 269.00 | 269.50 | 265.60 | 266.10 | 259.19 | -0.60% | 3,740,012 |
| Aug 14, 2025 | 265.40 | 268.10 | 264.59 | 267.70 | 260.75 | 1.32% | 3,809,852 |
| Aug 13, 2025 | 263.00 | 264.20 | 260.70 | 264.20 | 257.34 | 0.65% | 9,026,674 |
| Aug 12, 2025 | 264.20 | 265.30 | 261.70 | 262.50 | 255.68 | -0.42% | 5,614,245 |
| Aug 11, 2025 | 260.00 | 264.80 | 260.00 | 263.60 | 256.75 | 1.42% | 4,168,976 |
| Aug 8, 2025 | 257.80 | 260.30 | 256.90 | 259.90 | 253.15 | 0.74% | 5,971,987 |
| Aug 7, 2025 | 263.00 | 264.30 | 258.00 | 258.00 | 251.30 | -1.86% | 4,790,483 |
| Aug 6, 2025 | 262.00 | 264.50 | 260.40 | 262.90 | 256.07 | 0.88% | 6,155,533 |
| Aug 5, 2025 | 260.80 | 261.00 | 258.90 | 260.60 | 253.83 | 0.31% | 4,930,791 |
| Aug 4, 2025 | 258.00 | 261.40 | 257.80 | 259.80 | 253.05 | 1.29% | 5,442,535 |
| Aug 1, 2025 | 259.60 | 261.10 | 256.50 | 256.50 | 249.84 | -1.95% | 3,438,073 |
| Jul 31, 2025 | 254.80 | 262.00 | 254.30 | 261.60 | 254.80 | 1.59% | 10,283,100 |
| Jul 30, 2025 | 257.60 | 259.40 | 257.00 | 257.50 | 250.81 | -0.19% | 3,644,528 |
| Jul 29, 2025 | 257.80 | 259.30 | 257.10 | 258.00 | 251.30 | 0.19% | 4,151,025 |
| Jul 28, 2025 | 260.60 | 261.20 | 257.40 | 257.50 | 250.81 | -0.62% | 4,014,397 |
| Jul 25, 2025 | 260.00 | 260.10 | 257.60 | 259.10 | 252.37 | -0.46% | 8,577,792 |
| Jul 24, 2025 | 260.00 | 261.10 | 257.20 | 260.30 | 253.54 | 0.77% | 7,720,060 |
| Jul 23, 2025 | 258.70 | 258.90 | 256.70 | 258.30 | 251.59 | 0.74% | 3,257,363 |
| Jul 22, 2025 | 258.40 | 259.69 | 256.20 | 256.40 | 249.74 | -1.27% | 3,055,497 |
| Jul 21, 2025 | 258.00 | 259.80 | 256.50 | 259.70 | 252.95 | 0.70% | 4,082,044 |
| Jul 18, 2025 | 257.60 | 259.10 | 257.50 | 257.90 | 251.20 | 0.27% | 3,198,139 |