Shares Magazine
257.40p-0.80 (-0.31%)16 Jul 2025, 12:18
M&G PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 260.90p | 261.50p | 258.20p | 258.20p | 3,748,939 |
| Jul 14, 2025 | 256.40p | 259.30p | 256.30p | 259.30p | 4,996,301 |
| Jul 11, 2025 | 257.40p | 258.30p | 256.40p | 257.70p | 3,026,559 |
| Jul 10, 2025 | 259.20p | 259.20p | 256.90p | 257.70p | 4,097,650 |
| Jul 9, 2025 | 257.20p | 258.48p | 256.10p | 257.40p | 4,002,334 |
| Jul 8, 2025 | 255.60p | 256.40p | 255.14p | 256.10p | 4,489,862 |
| Jul 7, 2025 | 255.70p | 256.70p | 255.40p | 255.80p | 2,861,418 |
| Jul 4, 2025 | 255.60p | 256.40p | 254.60p | 255.20p | 2,726,694 |
| Jul 3, 2025 | 255.40p | 257.40p | 254.10p | 256.40p | 4,031,977 |
| Jul 2, 2025 | 257.10p | 258.63p | 252.40p | 253.20p | 5,470,632 |
| Jul 1, 2025 | 258.40p | 258.90p | 255.40p | 256.50p | 3,963,059 |
| Jun 30, 2025 | 260.00p | 260.20p | 256.70p | 257.00p | 5,527,656 |
| Jun 27, 2025 | 257.70p | 259.10p | 256.95p | 258.80p | 4,018,375 |
| Jun 26, 2025 | 255.30p | 258.00p | 255.00p | 257.20p | 4,290,069 |
| Jun 25, 2025 | 256.80p | 256.80p | 255.00p | 255.60p | 5,187,851 |
| Jun 24, 2025 | 258.30p | 258.80p | 255.30p | 255.30p | 4,912,818 |
| Jun 23, 2025 | 253.90p | 256.00p | 253.70p | 253.70p | 6,956,751 |
| Jun 20, 2025 | 257.90p | 261.40p | 255.69p | 255.70p | 26,109,332 |
| Jun 19, 2025 | 259.80p | 262.33p | 257.30p | 257.40p | 6,840,699 |
| Jun 18, 2025 | 258.80p | 261.70p | 258.30p | 260.90p | 6,240,922 |
| Jun 17, 2025 | 258.30p | 258.90p | 257.10p | 258.60p | 13,182,384 |
| Jun 16, 2025 | 255.50p | 260.30p | 254.80p | 259.80p | 6,959,236 |
| Jun 13, 2025 | 253.50p | 255.40p | 253.10p | 254.80p | 9,199,217 |
| Jun 12, 2025 | 252.40p | 256.30p | 251.90p | 256.10p | 7,441,542 |
| Jun 11, 2025 | 254.50p | 255.70p | 254.00p | 254.60p | 10,367,334 |
| Jun 10, 2025 | 251.80p | 254.30p | 250.60p | 253.90p | 11,514,915 |
| Jun 9, 2025 | 250.60p | 251.60p | 246.60p | 251.20p | 16,630,409 |
| Jun 6, 2025 | 242.00p | 245.50p | 241.84p | 243.80p | 4,842,868 |
| Jun 5, 2025 | 239.70p | 242.30p | 238.90p | 242.10p | 5,328,345 |
| Jun 4, 2025 | 239.30p | 241.10p | 238.50p | 240.10p | 9,788,694 |
| Jun 3, 2025 | 240.00p | 240.30p | 235.60p | 238.90p | 6,275,470 |
| Jun 2, 2025 | 236.10p | 240.60p | 235.00p | 239.40p | 7,649,252 |
| May 30, 2025 | 234.00p | 243.70p | 234.00p | 236.70p | 40,222,535 |
| May 29, 2025 | 223.30p | 224.80p | 222.70p | 224.40p | 4,650,771 |
| May 28, 2025 | 223.30p | 223.60p | 221.80p | 222.00p | 6,600,031 |
| May 27, 2025 | 218.20p | 223.20p | 218.20p | 222.90p | 8,616,246 |
| May 23, 2025 | 219.80p | 220.00p | 213.50p | 218.70p | 13,989,834 |
| May 22, 2025 | 219.40p | 219.80p | 217.20p | 219.80p | 3,873,458 |
| May 21, 2025 | 221.00p | 221.60p | 219.30p | 220.50p | 5,012,542 |
| May 20, 2025 | 221.90p | 222.40p | 219.80p | 221.80p | 6,090,375 |
| May 19, 2025 | 219.30p | 221.30p | 217.70p | 221.00p | 16,138,319 |
| May 16, 2025 | 219.00p | 220.30p | 218.40p | 220.20p | 13,695,135 |
| May 15, 2025 | 216.90p | 219.80p | 216.50p | 218.80p | 4,300,147 |
| May 14, 2025 | 217.10p | 219.70p | 216.60p | 218.00p | 24,736,550 |
| May 13, 2025 | 216.80p | 219.00p | 215.00p | 216.90p | 7,954,730 |
| May 12, 2025 | 220.00p | 221.50p | 215.20p | 217.30p | 17,393,913 |
| May 9, 2025 | 217.00p | 218.70p | 215.50p | 218.00p | 8,884,297 |
| May 8, 2025 | 216.00p | 217.30p | 214.30p | 216.40p | 6,042,865 |
| May 7, 2025 | 212.70p | 214.70p | 211.90p | 214.50p | 7,601,228 |
| May 6, 2025 | 211.70p | 212.60p | 210.50p | 212.10p | 35,268,038 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Intermediate Capital Group PLC | 2,056.00 | 4.00 |
| Lion Finance Group PLC | 7,375.00 | 3.58 |
| Bloomsbury Publishing PLC | 503.50 | 3.39 |
| Trustpilot Group PLC | 280.40 | 3.32 |
| Diageo PLC | 1,940.00 | 2.75 |
| Bytes Technology Group PLC | 338.78 | 2.66 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 75.78 | -5.16 |
| Safestore Holdings PLC | 659.00 | -2.01 |
| Land Securities Group PLC | 566.50 | -1.90 |
| Convatec Group PLC | 240.00 | -1.80 |
| Hays PLC | 66.10 | -1.71 |
| Wh Smith PLC | 1,034.00 | -1.52 |