M&G plc (LON:MNG)
London
· Delayed Price · Currency is GBP · Price in GBX 301.90
+3.90 (1.31%)
Apr 28, 2026, 4:47 PM GMT
M&G plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 298.50 | 302.00 | 297.90 | 301.90 | 301.90 | 1.31% | 7,789,513 |
| Apr 27, 2026 | 298.50 | 300.10 | 296.00 | 298.00 | 298.00 | 1.15% | 5,079,802 |
| Apr 24, 2026 | 295.90 | 297.60 | 292.90 | 294.60 | 294.60 | -1.01% | 3,928,268 |
| Apr 23, 2026 | 291.80 | 297.60 | 290.00 | 297.60 | 297.60 | 1.60% | 4,060,082 |
| Apr 22, 2026 | 291.80 | 295.10 | 290.70 | 292.90 | 292.90 | 0.58% | 4,845,132 |
| Apr 21, 2026 | 296.00 | 296.60 | 290.50 | 291.20 | 291.20 | -2.02% | 4,238,893 |
| Apr 20, 2026 | 299.70 | 299.70 | 296.30 | 297.20 | 297.20 | -1.30% | 5,807,722 |
| Apr 17, 2026 | 298.00 | 302.30 | 296.30 | 301.10 | 301.10 | 1.35% | 3,722,870 |
| Apr 16, 2026 | 297.10 | 302.10 | 296.60 | 297.10 | 297.10 | - | 3,864,990 |
| Apr 15, 2026 | 295.80 | 297.40 | 294.00 | 297.10 | 297.10 | 0.58% | 9,244,157 |
| Apr 14, 2026 | 293.50 | 295.40 | 291.80 | 295.40 | 295.40 | 1.30% | 3,953,771 |
| Apr 13, 2026 | 289.40 | 292.20 | 287.80 | 291.60 | 291.60 | 0.31% | 4,744,262 |
| Apr 10, 2026 | 292.50 | 293.40 | 290.10 | 290.70 | 290.70 | -0.34% | 5,436,321 |
| Apr 9, 2026 | 294.60 | 296.00 | 289.50 | 291.70 | 291.70 | -0.48% | 5,396,640 |
| Apr 8, 2026 | 302.00 | 303.10 | 293.10 | 293.10 | 293.10 | 4.19% | 7,269,983 |
| Apr 7, 2026 | 285.90 | 288.20 | 280.90 | 281.30 | 281.30 | -1.30% | 6,825,689 |
| Apr 2, 2026 | 281.00 | 285.30 | 279.30 | 285.00 | 285.00 | - | 3,903,114 |
| Apr 1, 2026 | 279.60 | 285.00 | 278.90 | 285.00 | 285.00 | 4.78% | 11,051,910 |
| Mar 31, 2026 | 271.30 | 275.30 | 270.50 | 272.00 | 272.00 | 0.15% | 6,022,964 |
| Mar 30, 2026 | 270.70 | 274.60 | 268.10 | 271.60 | 271.60 | -0.44% | 4,929,223 |
| Mar 27, 2026 | 279.50 | 280.00 | 271.10 | 272.80 | 272.80 | -1.27% | 3,452,769 |
| Mar 26, 2026 | 278.80 | 280.30 | 276.30 | 276.30 | 276.30 | -1.64% | 7,008,030 |
| Mar 25, 2026 | 277.00 | 284.30 | 277.00 | 280.90 | 280.90 | 2.74% | 5,018,286 |
| Mar 24, 2026 | 277.20 | 277.20 | 270.70 | 273.40 | 273.40 | -0.18% | 9,307,168 |
| Mar 23, 2026 | 269.70 | 279.30 | 261.20 | 273.90 | 273.90 | -0.07% | 14,726,480 |
| Mar 20, 2026 | 281.20 | 283.00 | 272.04 | 274.10 | 274.10 | -1.69% | 14,068,190 |
| Mar 19, 2026 | 284.70 | 284.90 | 276.40 | 278.80 | 278.80 | -7.71% | 6,919,230 |
| Mar 18, 2026 | 302.60 | 306.50 | 301.60 | 302.10 | 288.30 | -0.07% | 5,939,380 |
| Mar 17, 2026 | 296.20 | 303.70 | 288.69 | 302.30 | 288.49 | 1.72% | 7,835,418 |
| Mar 16, 2026 | 295.50 | 300.70 | 294.60 | 297.20 | 283.62 | 0.44% | 4,964,945 |
| Mar 13, 2026 | 286.60 | 298.60 | 286.60 | 295.90 | 282.38 | 2.10% | 5,445,539 |
| Mar 12, 2026 | 296.60 | 303.20 | 284.17 | 289.80 | 276.56 | -3.59% | 13,507,540 |
| Mar 11, 2026 | 300.90 | 303.50 | 298.60 | 300.60 | 286.87 | -0.82% | 4,741,372 |
| Mar 10, 2026 | 301.50 | 308.60 | 301.40 | 303.10 | 289.25 | 2.05% | 5,971,119 |
| Mar 9, 2026 | 299.10 | 299.59 | 291.60 | 297.00 | 283.43 | -2.14% | 17,238,810 |
| Mar 6, 2026 | 305.60 | 307.80 | 300.70 | 303.50 | 289.64 | -0.33% | 23,451,250 |
| Mar 5, 2026 | 310.30 | 312.40 | 304.30 | 304.50 | 290.59 | -1.55% | 4,942,602 |
| Mar 4, 2026 | 301.70 | 310.41 | 301.70 | 309.30 | 295.17 | 2.21% | 7,144,154 |
| Mar 3, 2026 | 311.60 | 312.25 | 301.10 | 302.60 | 288.78 | -3.75% | 7,317,511 |
| Mar 2, 2026 | 312.30 | 314.80 | 308.20 | 314.40 | 300.04 | -1.04% | 5,999,953 |
| Feb 27, 2026 | 317.70 | 320.30 | 315.50 | 317.70 | 303.19 | 0.28% | 7,213,524 |
| Feb 26, 2026 | 318.60 | 320.40 | 313.10 | 316.80 | 302.33 | -0.56% | 10,782,240 |
| Feb 25, 2026 | 313.20 | 319.10 | 311.00 | 318.60 | 304.05 | 2.21% | 7,506,961 |
| Feb 24, 2026 | 318.00 | 318.00 | 311.70 | 311.70 | 297.46 | -1.98% | 5,899,420 |
| Feb 23, 2026 | 322.40 | 324.50 | 316.40 | 318.00 | 303.47 | -1.36% | 5,030,156 |
| Feb 20, 2026 | 318.90 | 322.70 | 318.90 | 322.40 | 307.67 | 1.16% | 5,529,151 |
| Feb 19, 2026 | 319.70 | 320.70 | 318.20 | 318.70 | 304.14 | -0.03% | 2,329,038 |
| Feb 18, 2026 | 317.70 | 321.40 | 316.00 | 318.80 | 304.24 | 0.76% | 6,958,354 |
| Feb 17, 2026 | 314.20 | 318.50 | 314.20 | 316.40 | 301.95 | 0.86% | 3,810,616 |
| Feb 16, 2026 | 311.60 | 316.30 | 311.45 | 313.70 | 299.37 | 0.90% | 4,247,989 |
| Feb 13, 2026 | 312.50 | 314.00 | 308.10 | 310.90 | 296.70 | -0.13% | 3,576,010 |
| Feb 12, 2026 | 311.60 | 314.00 | 308.90 | 311.30 | 297.08 | 0.32% | 5,847,711 |
| Feb 11, 2026 | 310.60 | 312.10 | 307.50 | 310.30 | 296.13 | 0.10% | 3,959,479 |
| Feb 10, 2026 | 311.50 | 311.70 | 307.60 | 310.00 | 295.84 | - | 4,538,045 |
| Feb 9, 2026 | 310.50 | 313.30 | 306.30 | 310.00 | 295.84 | 0.23% | 8,263,718 |
| Feb 6, 2026 | 307.20 | 312.30 | 306.70 | 309.30 | 295.17 | 0.72% | 6,649,361 |
| Feb 5, 2026 | 309.90 | 310.20 | 306.50 | 307.10 | 293.07 | -0.97% | 7,209,095 |
| Feb 4, 2026 | 312.10 | 315.10 | 309.10 | 310.10 | 295.93 | -0.83% | 6,358,616 |
| Feb 3, 2026 | 313.90 | 315.60 | 308.30 | 312.70 | 298.42 | -0.06% | 7,411,054 |
| Feb 2, 2026 | 307.90 | 312.90 | 306.80 | 312.90 | 298.61 | 1.13% | 6,932,123 |
| Jan 30, 2026 | 311.00 | 311.20 | 308.57 | 309.40 | 295.27 | -0.13% | 5,072,088 |
| Jan 29, 2026 | 310.70 | 312.80 | 309.40 | 309.80 | 295.65 | 0.26% | 3,478,678 |
| Jan 28, 2026 | 308.10 | 311.00 | 307.60 | 309.00 | 294.88 | 0.46% | 4,743,503 |
| Jan 27, 2026 | 299.20 | 310.40 | 297.00 | 307.60 | 293.55 | 0.36% | 6,234,191 |
| Jan 26, 2026 | 301.90 | 307.70 | 301.90 | 306.50 | 292.50 | 1.59% | 4,079,956 |
| Jan 23, 2026 | 305.00 | 307.00 | 301.60 | 301.70 | 287.92 | -1.08% | 3,906,595 |
| Jan 22, 2026 | 308.80 | 309.70 | 303.00 | 305.00 | 291.07 | 0.26% | 4,084,860 |
| Jan 21, 2026 | 300.00 | 304.30 | 299.50 | 304.20 | 290.30 | 0.93% | 5,737,736 |
| Jan 20, 2026 | 300.50 | 301.60 | 296.40 | 301.40 | 287.63 | -0.26% | 4,832,167 |
| Jan 19, 2026 | 297.60 | 303.00 | 294.64 | 302.20 | 288.40 | 0.94% | 7,949,257 |
| Jan 16, 2026 | 298.10 | 301.00 | 297.80 | 299.40 | 285.72 | 0.13% | 6,862,027 |
| Jan 15, 2026 | 294.90 | 300.50 | 294.10 | 299.00 | 285.34 | 1.84% | 3,810,974 |
| Jan 14, 2026 | 294.00 | 294.81 | 291.01 | 293.60 | 280.19 | 0.03% | 6,334,696 |
| Jan 13, 2026 | 295.10 | 297.60 | 293.00 | 293.50 | 280.09 | -0.58% | 4,111,720 |
| Jan 12, 2026 | 295.90 | 296.70 | 292.80 | 295.20 | 281.72 | -0.17% | 5,731,308 |
| Jan 9, 2026 | 292.90 | 297.30 | 291.95 | 295.70 | 282.19 | -0.10% | 3,144,474 |
| Jan 8, 2026 | 295.20 | 296.80 | 293.80 | 296.00 | 282.48 | 0.07% | 3,023,879 |
| Jan 7, 2026 | 297.20 | 299.70 | 295.00 | 295.80 | 282.29 | -0.50% | 7,120,051 |
| Jan 6, 2026 | 297.30 | 299.60 | 292.30 | 297.30 | 283.72 | 0.30% | 4,494,116 |
| Jan 5, 2026 | 294.00 | 296.40 | 290.30 | 296.40 | 282.86 | 1.72% | 4,331,364 |
| Jan 2, 2026 | 287.10 | 291.80 | 286.49 | 291.40 | 278.09 | 1.75% | 8,239,841 |
| Dec 31, 2025 | 288.40 | 288.50 | 286.30 | 286.40 | 273.32 | -0.52% | 1,332,877 |
| Dec 30, 2025 | 286.00 | 288.40 | 285.10 | 287.90 | 274.75 | 0.98% | 2,410,828 |
| Dec 29, 2025 | 284.80 | 286.90 | 283.20 | 285.10 | 272.08 | 0.42% | 2,503,643 |
| Dec 24, 2025 | 284.40 | 285.80 | 283.50 | 283.90 | 270.93 | -0.35% | 801,235 |
| Dec 23, 2025 | 285.00 | 285.60 | 283.10 | 284.90 | 271.89 | 0.53% | 2,854,586 |
| Dec 22, 2025 | 282.90 | 284.20 | 282.00 | 283.40 | 270.45 | 0.04% | 2,458,948 |
| Dec 19, 2025 | 281.40 | 283.90 | 281.00 | 283.30 | 270.36 | 0.93% | 29,741,880 |
| Dec 18, 2025 | 277.10 | 283.00 | 277.00 | 280.70 | 267.88 | 0.90% | 5,039,885 |
| Dec 17, 2025 | 276.90 | 281.80 | 276.00 | 278.20 | 265.49 | 0.04% | 7,749,867 |
| Dec 16, 2025 | 277.40 | 278.60 | 275.50 | 278.10 | 265.40 | 0.43% | 5,286,615 |
| Dec 15, 2025 | 275.40 | 278.10 | 274.10 | 276.90 | 264.25 | 1.17% | 3,807,369 |
| Dec 12, 2025 | 275.20 | 277.04 | 273.30 | 273.70 | 261.20 | 0.15% | 2,290,598 |
| Dec 11, 2025 | 272.00 | 273.70 | 271.19 | 273.30 | 260.82 | 0.40% | 2,209,884 |
| Dec 10, 2025 | 274.30 | 275.70 | 272.20 | 272.20 | 259.77 | -0.87% | 3,117,216 |
| Dec 9, 2025 | 274.30 | 277.50 | 273.20 | 274.60 | 262.06 | 0.73% | 4,223,292 |
| Dec 8, 2025 | 273.50 | 275.20 | 270.80 | 272.60 | 260.15 | -0.84% | 4,375,218 |
| Dec 5, 2025 | 276.80 | 279.09 | 274.90 | 274.90 | 262.34 | -0.25% | 3,660,718 |
| Dec 4, 2025 | 271.70 | 275.70 | 271.20 | 275.60 | 263.01 | 1.40% | 3,068,929 |
| Dec 3, 2025 | 272.30 | 273.30 | 269.20 | 271.80 | 259.38 | -0.07% | 4,809,714 |