Mercado abrirá em 30 mins

M&G plc (MNG.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
201,30+2,30 (+1,16%)
A partir de 01:15PM BST. Mercado aberto.
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 2024198,20201,30198,00201,30201,301.395.296
24 de abr. de 2024201,90202,80198,55199,00199,0012.373.248
23 de abr. de 2024204,80205,38201,50201,50201,507.268.892
22 de abr. de 2024202,40204,30200,40203,30203,306.976.532
19 de abr. de 2024197,60199,85197,00199,85199,855.195.357
18 de abr. de 2024198,85199,85197,80199,15199,1511.670.985
17 de abr. de 2024195,25199,40194,55197,10197,1012.201.407
16 de abr. de 2024199,45199,76194,65196,45196,4510.107.183
15 de abr. de 2024200,40203,30199,80201,60201,6013.522.897
12 de abr. de 2024205,80214,20200,40200,40200,4013.730.676
11 de abr. de 2024206,00206,90202,10204,10204,109.213.028
10 de abr. de 2024208,70209,70206,15207,00207,0010.345.258
09 de abr. de 2024207,50208,80206,10207,80207,8010.503.061
08 de abr. de 2024207,90209,90206,20209,20209,208.212.517
05 de abr. de 2024209,60209,70206,50208,40208,407.271.785
04 de abr. de 2024213,10214,00210,90211,50211,505.968.232
03 de abr. de 2024212,80215,13211,80212,90212,9013.006.101
02 de abr. de 2024221,60222,53213,30213,30213,3015.571.481
28 de mar. de 2024223,20223,60219,80220,50220,5015.589.082
28 de mar. de 202413.2 Dividendo
27 de mar. de 2024235,00235,50232,98234,80221,607.707.403
26 de mar. de 2024238,30239,00234,24235,10221,8813.742.819
25 de mar. de 2024238,20239,90235,16238,60225,1912.025.373
22 de mar. de 2024233,60238,80233,50238,80225,389.642.061
21 de mar. de 2024235,70241,10223,23233,00219,9012.859.583
20 de mar. de 2024230,60233,00229,96231,50218,494.793.638
19 de mar. de 2024229,30231,80229,30231,00218,0111.525.726
18 de mar. de 2024231,60231,60227,30230,60217,645.211.041
15 de mar. de 2024231,10232,10229,80231,60218,5810.994.794
14 de mar. de 2024232,00233,10230,60232,10219,055.207.158
13 de mar. de 2024232,80233,30230,65231,70218,675.765.259
12 de mar. de 2024231,90233,90230,45232,90219,8111.076.111
11 de mar. de 2024228,80230,70228,30230,20217,269.101.846
08 de mar. de 2024231,70231,80228,10230,70217,733.902.939
07 de mar. de 2024229,10233,92229,05231,60218,5812.209.538
06 de mar. de 2024229,00230,10227,80229,60216,693.284.330
05 de mar. de 2024227,30228,50226,30228,50215,653.596.322
04 de mar. de 2024225,70227,46224,60227,10214,335.955.890
01 de mar. de 2024227,20227,70224,50226,60213,863.430.071
29 de fev. de 2024224,40226,30222,60224,70212,078.116.619
28 de fev. de 2024222,00223,90221,30222,90210,373.186.499
27 de fev. de 2024225,20225,60220,70221,50209,052.822.166
26 de fev. de 2024224,60227,25224,50224,60211,974.180.044
23 de fev. de 2024225,50227,30221,80224,60211,976.207.798
22 de fev. de 2024225,70227,90224,50226,40213,674.153.602
21 de fev. de 2024224,90226,00223,80225,40212,739.051.150
20 de fev. de 2024224,30225,30222,60225,30212,633.501.909
19 de fev. de 2024224,10225,10222,75224,30211,691.577.568
16 de fev. de 2024224,30225,70222,80224,30211,694.796.794
15 de fev. de 2024221,80223,90219,20223,00210,463.809.181
14 de fev. de 2024217,10220,20216,90219,70207,355.073.349
13 de fev. de 2024220,00220,20215,40216,60204,423.420.789
12 de fev. de 2024219,30221,40217,40221,30208,864.483.374
09 de fev. de 2024219,40222,60217,80218,90206,598.533.057
08 de fev. de 2024219,90222,40218,80219,70207,352.924.917
07 de fev. de 2024220,90222,00219,40220,10207,736.076.316
06 de fev. de 2024221,00222,83217,90220,60208,2012.009.789
05 de fev. de 2024219,90222,20218,80218,80206,508.913.454
02 de fev. de 2024221,50222,40219,90220,60208,203.283.282
01 de fev. de 2024222,00223,70219,40219,40207,075.325.508
31 de jan. de 2024231,00232,40223,20224,10211,508.503.225
30 de jan. de 2024224,60229,70224,60229,70216,796.588.358
29 de jan. de 2024227,40227,74225,00226,00213,294.059.543
26 de jan. de 2024225,80227,20224,60226,80214,055.106.915
25 de jan. de 2024223,50225,80223,00225,60212,923.880.215
24 de jan. de 2024222,30224,60221,80224,60211,973.658.369
23 de jan. de 2024223,30224,60220,80221,40208,955.139.327
22 de jan. de 2024218,80222,92218,65222,40209,902.570.213
19 de jan. de 2024220,10221,00217,70218,40206,124.847.062
18 de jan. de 2024216,90219,04215,80218,20205,935.219.828
17 de jan. de 2024215,40218,20213,40217,40205,186.075.161
16 de jan. de 2024223,00224,10219,90220,70208,296.677.559
15 de jan. de 2024222,00223,60220,90222,50209,993.543.205
12 de jan. de 2024223,10223,10220,30222,50209,9914.595.062
11 de jan. de 2024224,00225,90219,00219,90207,548.643.881
10 de jan. de 2024226,60227,40224,05224,50211,884.312.043
09 de jan. de 2024228,20228,20225,20226,30213,586.565.533
08 de jan. de 2024224,90227,50223,82227,40214,623.960.393
05 de jan. de 2024220,20225,20220,20225,00212,354.026.629
04 de jan. de 2024220,60224,93220,60224,60211,979.317.486
03 de jan. de 2024223,90225,50220,00221,60209,145.781.847
02 de jan. de 2024223,00225,30222,65224,20211,604.430.041
29 de dez. de 2023224,50225,80222,40222,40209,902.624.700
28 de dez. de 2023225,60226,50223,70224,70212,072.066.624
27 de dez. de 2023224,50226,80222,30225,10212,452.736.966
22 de dez. de 2023221,10223,70221,10223,70211,121.477.506
21 de dez. de 2023221,60223,70220,00221,70209,243.528.880
20 de dez. de 2023221,00223,30219,60222,50209,995.007.217
19 de dez. de 2023219,20220,30217,90219,40207,073.654.984
18 de dez. de 2023218,50221,00217,20218,90206,593.815.804
15 de dez. de 2023219,10221,30217,70219,40207,0715.375.641
14 de dez. de 2023219,80221,60216,50218,80206,5016.044.281
13 de dez. de 2023217,50218,90216,60216,60204,4216.843.913
12 de dez. de 2023216,50218,06215,60216,70204,526.510.860
11 de dez. de 2023213,20216,40211,20215,60203,486.277.479
08 de dez. de 2023211,80213,55210,40212,90200,934.190.294
07 de dez. de 2023211,00212,60207,50211,30199,423.955.781
06 de dez. de 2023208,90213,00197,35211,30199,4214.163.945
05 de dez. de 2023205,60209,30204,50207,30195,655.181.370
04 de dez. de 2023210,10212,50207,00208,00196,316.224.922
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...