Shares Magazine
209.90p+2.40 (+1.16%)02 May 2025, 17:43
M&G PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 208.80p | 211.50p | 207.70p | 209.90p | 6,668,393 |
| May 1, 2025 | 207.80p | 208.20p | 206.10p | 207.50p | 2,766,631 |
| Apr 30, 2025 | 207.40p | 208.90p | 205.10p | 207.40p | 8,400,605 |
| Apr 29, 2025 | 206.70p | 208.10p | 205.80p | 206.90p | 4,854,519 |
| Apr 28, 2025 | 204.50p | 207.00p | 204.43p | 205.80p | 4,321,028 |
| Apr 25, 2025 | 203.40p | 204.30p | 202.60p | 203.70p | 4,030,021 |
| Apr 24, 2025 | 201.00p | 202.90p | 200.70p | 202.00p | 3,862,367 |
| Apr 23, 2025 | 201.00p | 203.20p | 200.30p | 201.30p | 6,019,335 |
| Apr 22, 2025 | 196.30p | 199.02p | 195.73p | 198.55p | 7,783,171 |
| Apr 17, 2025 | 195.30p | 196.50p | 192.90p | 195.75p | 3,492,698 |
| Apr 16, 2025 | 193.45p | 195.20p | 191.75p | 194.85p | 8,738,158 |
| Apr 15, 2025 | 188.80p | 194.80p | 188.80p | 194.80p | 9,871,003 |
| Apr 14, 2025 | 185.95p | 189.35p | 185.00p | 188.15p | 11,763,977 |
| Apr 11, 2025 | 182.75p | 183.44p | 178.93p | 181.85p | 5,856,511 |
| Apr 10, 2025 | 187.90p | 197.74p | 181.90p | 181.90p | 26,942,156 |
| Apr 9, 2025 | 175.00p | 177.85p | 171.85p | 174.75p | 13,873,380 |
| Apr 8, 2025 | 174.60p | 183.50p | 173.90p | 180.75p | 28,117,402 |
| Apr 7, 2025 | 175.45p | 183.10p | 171.55p | 172.80p | 24,244,939 |
| Apr 4, 2025 | 194.45p | 194.90p | 182.70p | 184.35p | 19,517,288 |
| Apr 3, 2025 | 196.10p | 198.05p | 193.90p | 195.90p | 9,643,842 |
| Apr 2, 2025 | 198.20p | 199.75p | 193.25p | 199.75p | 13,019,684 |
| Apr 1, 2025 | 199.70p | 202.20p | 198.95p | 199.10p | 7,010,120 |
| Mar 31, 2025 | 201.30p | 202.45p | 198.10p | 198.50p | 10,176,502 |
| Mar 28, 2025 | 205.20p | 206.10p | 203.10p | 203.40p | 18,723,725 |
| Mar 27, 2025 | 203.30p | 205.70p | 202.00p | 205.60p | 14,968,418 |
| Mar 26, 2025 | 219.60p | 220.50p | 217.70p | 217.70p | 10,946,217 |
| Mar 25, 2025 | 218.00p | 222.45p | 217.90p | 219.20p | 8,834,501 |
| Mar 24, 2025 | 218.70p | 219.80p | 217.70p | 217.90p | 7,754,035 |
| Mar 21, 2025 | 215.90p | 218.70p | 215.58p | 217.50p | 12,704,865 |
| Mar 20, 2025 | 225.10p | 225.80p | 216.10p | 217.00p | 18,859,041 |
| Mar 19, 2025 | 225.00p | 231.10p | 223.30p | 225.60p | 18,191,933 |
| Mar 18, 2025 | 222.60p | 223.80p | 221.20p | 221.20p | 8,794,679 |
| Mar 17, 2025 | 216.60p | 223.20p | 215.60p | 221.40p | 11,267,470 |
| Mar 14, 2025 | 213.90p | 216.90p | 212.80p | 216.10p | 7,101,001 |
| Mar 13, 2025 | 214.00p | 215.60p | 212.90p | 213.50p | 4,762,201 |
| Mar 12, 2025 | 214.00p | 216.10p | 212.70p | 214.60p | 5,045,982 |
| Mar 11, 2025 | 213.40p | 216.30p | 212.00p | 212.70p | 6,675,570 |
| Mar 10, 2025 | 214.50p | 215.50p | 212.20p | 213.40p | 10,130,064 |
| Mar 7, 2025 | 210.80p | 214.20p | 209.30p | 213.30p | 4,259,348 |
| Mar 6, 2025 | 216.40p | 216.60p | 211.12p | 211.60p | 5,939,229 |
| Mar 5, 2025 | 212.20p | 215.80p | 210.40p | 213.60p | 12,106,249 |
| Mar 4, 2025 | 212.80p | 213.70p | 208.40p | 209.60p | 4,824,317 |
| Mar 3, 2025 | 212.30p | 216.10p | 210.20p | 214.60p | 5,294,417 |
| Feb 28, 2025 | 210.90p | 212.60p | 210.58p | 211.60p | 12,284,146 |
| Feb 27, 2025 | 211.60p | 212.60p | 209.80p | 212.60p | 5,026,559 |
| Feb 26, 2025 | 208.80p | 212.60p | 208.60p | 212.50p | 7,454,126 |
| Feb 25, 2025 | 207.00p | 209.80p | 207.00p | 208.20p | 7,984,689 |
| Feb 24, 2025 | 210.20p | 211.10p | 206.30p | 208.40p | 4,992,240 |
| Feb 21, 2025 | 208.70p | 210.60p | 208.70p | 209.20p | 4,985,505 |
| Feb 20, 2025 | 210.50p | 211.17p | 208.30p | 208.80p | 5,487,183 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.