M&G plc (LON:MNG)
London
· Delayed Price · Currency is GBP · Price in GBX 297.00
-6.50 (-2.14%)
Mar 9, 2026, 5:04 PM GMT
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 299.10 | 299.40 | 291.70 | 297.00 | 297.00 | -2.14% | 17,238,437 |
| Mar 6, 2026 | 305.60 | 307.40 | 300.90 | 303.50 | 303.50 | -0.33% | 5,518,749 |
| Mar 5, 2026 | 310.30 | 312.40 | 304.30 | 304.50 | 304.50 | -1.55% | 4,941,985 |
| Mar 4, 2026 | 301.70 | 309.80 | 301.70 | 309.30 | 309.30 | 2.21% | 7,144,232 |
| Mar 3, 2026 | 311.60 | 312.25 | 301.10 | 302.60 | 302.60 | -3.75% | 7,211,158 |
| Mar 2, 2026 | 312.30 | 314.80 | 308.50 | 314.40 | 314.40 | -1.04% | 5,953,472 |
| Feb 27, 2026 | 317.70 | 320.30 | 315.50 | 317.70 | 317.70 | 0.28% | 7,213,344 |
| Feb 26, 2026 | 318.60 | 318.60 | 313.40 | 316.80 | 316.80 | -0.56% | 10,781,560 |
| Feb 25, 2026 | 313.20 | 318.90 | 311.00 | 318.60 | 318.60 | 2.21% | 7,430,911 |
| Feb 24, 2026 | 318.00 | 318.00 | 311.70 | 311.70 | 311.70 | -1.98% | 5,899,122 |
| Feb 23, 2026 | 322.40 | 324.50 | 316.40 | 318.00 | 318.00 | -1.36% | 5,030,156 |
| Feb 20, 2026 | 318.90 | 322.70 | 318.90 | 322.40 | 322.40 | 1.16% | 5,529,060 |
| Feb 19, 2026 | 319.70 | 320.70 | 318.20 | 318.70 | 318.70 | -0.03% | 2,329,038 |
| Feb 18, 2026 | 317.70 | 321.40 | 316.00 | 318.80 | 318.80 | 0.76% | 6,933,226 |
| Feb 17, 2026 | 314.20 | 318.50 | 314.20 | 316.40 | 316.40 | 0.86% | 3,810,435 |
| Feb 16, 2026 | 311.60 | 316.30 | 311.45 | 313.70 | 313.70 | 0.90% | 4,247,989 |
| Feb 13, 2026 | 312.50 | 313.90 | 308.10 | 310.90 | 310.90 | -0.13% | 3,576,001 |
| Feb 12, 2026 | 311.60 | 313.90 | 308.90 | 311.30 | 311.30 | 0.32% | 5,845,749 |
| Feb 11, 2026 | 310.60 | 311.80 | 307.50 | 310.30 | 310.30 | 0.10% | 3,932,552 |
| Feb 10, 2026 | 311.50 | 311.50 | 307.60 | 310.00 | 310.00 | - | 3,499,850 |
| Feb 9, 2026 | 310.50 | 313.20 | 306.30 | 310.00 | 310.00 | 0.23% | 7,758,525 |
| Feb 6, 2026 | 307.20 | 312.30 | 306.70 | 309.30 | 309.30 | 0.72% | 6,649,346 |
| Feb 5, 2026 | 309.90 | 310.20 | 306.50 | 307.10 | 307.10 | -0.97% | 7,209,095 |
| Feb 4, 2026 | 312.10 | 315.10 | 309.10 | 310.10 | 310.10 | -0.83% | 6,358,586 |
| Feb 3, 2026 | 313.90 | 315.50 | 308.70 | 312.70 | 312.70 | -0.06% | 7,411,045 |
| Feb 2, 2026 | 307.90 | 312.90 | 306.80 | 312.90 | 312.90 | 1.13% | 6,929,529 |
| Jan 30, 2026 | 311.00 | 311.20 | 308.57 | 309.40 | 309.40 | -0.13% | 5,072,088 |
| Jan 29, 2026 | 310.70 | 312.80 | 309.40 | 309.80 | 309.80 | 0.26% | 3,446,657 |
| Jan 28, 2026 | 308.10 | 311.00 | 307.80 | 309.00 | 309.00 | 0.46% | 4,742,673 |
| Jan 27, 2026 | 299.20 | 310.40 | 297.00 | 307.60 | 307.60 | 0.36% | 5,512,128 |
| Jan 26, 2026 | 301.90 | 307.70 | 301.90 | 306.50 | 306.50 | 1.59% | 4,051,564 |
| Jan 23, 2026 | 305.00 | 306.80 | 301.60 | 301.70 | 301.70 | -1.08% | 3,906,758 |
| Jan 22, 2026 | 308.80 | 309.70 | 303.00 | 305.00 | 305.00 | 0.26% | 4,084,860 |
| Jan 21, 2026 | 300.00 | 304.20 | 299.50 | 304.20 | 304.20 | 0.93% | 5,737,409 |
| Jan 20, 2026 | 300.50 | 301.60 | 296.40 | 301.40 | 301.40 | -0.26% | 4,832,167 |
| Jan 19, 2026 | 297.60 | 303.00 | 294.64 | 302.20 | 302.20 | 0.94% | 7,949,257 |
| Jan 16, 2026 | 298.10 | 301.00 | 298.00 | 299.40 | 299.40 | 0.13% | 4,937,699 |
| Jan 15, 2026 | 294.90 | 300.50 | 294.10 | 299.00 | 299.00 | 1.84% | 3,802,620 |
| Jan 14, 2026 | 294.00 | 294.70 | 291.10 | 293.60 | 293.60 | 0.03% | 5,729,105 |
| Jan 13, 2026 | 295.10 | 297.60 | 293.00 | 293.50 | 293.50 | -0.58% | 4,111,720 |
| Jan 12, 2026 | 295.90 | 296.50 | 292.80 | 295.20 | 295.20 | -0.17% | 5,731,283 |
| Jan 9, 2026 | 292.90 | 297.20 | 292.10 | 295.70 | 295.70 | -0.10% | 3,144,585 |
| Jan 8, 2026 | 295.20 | 296.70 | 293.80 | 296.00 | 296.00 | 0.07% | 3,008,286 |
| Jan 7, 2026 | 297.20 | 299.50 | 295.00 | 295.80 | 295.80 | -0.50% | 7,120,181 |
| Jan 6, 2026 | 297.30 | 299.60 | 292.30 | 297.30 | 297.30 | 0.30% | 4,494,078 |
| Jan 5, 2026 | 294.00 | 296.40 | 290.40 | 296.40 | 296.40 | 1.72% | 4,331,295 |
| Jan 2, 2026 | 287.10 | 291.70 | 286.80 | 291.40 | 291.40 | 1.75% | 8,239,894 |
| Dec 31, 2025 | 288.40 | 288.40 | 286.40 | 286.40 | 286.40 | -0.52% | 1,332,880 |
| Dec 30, 2025 | 286.00 | 288.40 | 285.10 | 287.90 | 287.90 | 0.98% | 2,410,814 |
| Dec 29, 2025 | 284.80 | 286.90 | 283.20 | 285.10 | 285.10 | 0.42% | 2,503,643 |
| Dec 24, 2025 | 284.40 | 285.80 | 283.50 | 283.90 | 283.90 | -0.35% | 801,235 |
| Dec 23, 2025 | 285.00 | 285.60 | 283.10 | 284.90 | 284.90 | 0.53% | 2,854,398 |
| Dec 22, 2025 | 282.90 | 284.10 | 282.10 | 283.40 | 283.40 | 0.04% | 2,458,975 |
| Dec 19, 2025 | 281.40 | 283.90 | 281.00 | 283.30 | 283.30 | 0.93% | 29,741,907 |
| Dec 18, 2025 | 277.10 | 282.90 | 277.00 | 280.70 | 280.70 | 0.90% | 5,039,899 |
| Dec 17, 2025 | 276.90 | 281.80 | 276.70 | 278.20 | 278.20 | 0.04% | 7,749,902 |
| Dec 16, 2025 | 277.40 | 278.60 | 275.60 | 278.10 | 278.10 | 0.43% | 5,202,145 |
| Dec 15, 2025 | 275.40 | 278.00 | 274.20 | 276.90 | 276.90 | 1.17% | 3,807,386 |
| Dec 12, 2025 | 275.20 | 276.00 | 273.40 | 273.70 | 273.70 | 0.15% | 2,290,599 |
| Dec 11, 2025 | 272.00 | 273.60 | 271.30 | 273.30 | 273.30 | 0.40% | 2,209,885 |
| Dec 10, 2025 | 274.30 | 275.70 | 272.20 | 272.20 | 272.20 | -0.87% | 3,117,216 |
| Dec 9, 2025 | 274.30 | 277.50 | 273.20 | 274.60 | 274.60 | 0.73% | 4,145,037 |
| Dec 8, 2025 | 273.50 | 274.40 | 270.80 | 272.60 | 272.60 | -0.84% | 4,374,209 |
| 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 |