La bourse est fermée

M&G plc (MNG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
204,40-3,50 (-1,68 %)
À la clôture : 04:49PM BST
Durée:
20 juil. 2023 - 20 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 2024207,90207,90203,20204,40204,404 133 019
18 juil. 2024208,20209,50207,40207,90207,903 445 176
17 juil. 2024205,80207,80204,88206,80206,803 690 345
16 juil. 2024206,00207,90204,88206,20206,203 498 775
15 juil. 2024207,70210,00206,90207,00207,002 958 535
12 juil. 2024211,40212,70207,90208,70208,703 511 821
11 juil. 2024211,90213,40209,50210,70210,704 401 744
10 juil. 2024209,90211,90208,20211,90211,906 852 044
09 juil. 2024208,30210,90206,80209,50209,509 461 677
08 juil. 2024207,10210,70206,60209,00209,006 654 006
05 juil. 2024208,80210,20206,90208,10208,105 260 897
04 juil. 2024207,10208,70206,90208,00208,003 575 151
03 juil. 2024203,30206,01202,76206,00206,003 743 895
02 juil. 2024203,90205,80201,26202,10202,105 248 471
01 juil. 2024206,20207,40204,30204,50204,505 239 711
28 juin 2024205,50206,40204,00204,00204,003 883 925
27 juin 2024206,00207,60204,40204,40204,403 065 192
26 juin 2024207,50207,90204,55205,20205,205 910 381
25 juin 2024208,80210,20206,40206,80206,805 033 644
24 juin 2024207,60211,10204,90209,20209,206 040 782
21 juin 2024206,10207,20203,70207,10207,1017 917 644
20 juin 2024204,10206,60203,50206,20206,203 936 141
19 juin 2024203,90205,00203,40203,50203,508 103 388
18 juin 2024201,30204,70200,70203,80203,8012 079 996
17 juin 2024201,80202,50200,60200,90200,9015 665 999
14 juin 2024201,80204,20199,55200,50200,504 411 568
13 juin 2024204,20204,86200,70201,90201,906 520 823
12 juin 2024200,90204,50200,00203,90203,906 398 426
11 juin 2024203,60205,10199,65199,65199,659 850 999
10 juin 2024199,30203,80198,60203,00203,0010 137 991
07 juin 2024201,10202,60198,15198,30198,307 493 181
06 juin 2024200,80201,90200,00201,20201,203 735 262
05 juin 2024201,90202,30200,30200,70200,707 043 107
04 juin 2024202,60203,10200,70200,70200,7010 987 038
03 juin 2024200,90203,70199,07203,30203,3011 694 826
31 mai 2024201,10202,60199,10199,10199,1046 204 250
30 mai 2024198,50202,20198,20201,30201,305 535 194
29 mai 2024200,40201,40198,85198,85198,858 362 750
28 mai 2024202,00203,40200,40201,30201,308 393 632
24 mai 2024199,30201,80199,00201,70201,704 879 026
23 mai 2024202,00203,60200,40201,30201,306 664 085
22 mai 2024204,00204,80200,97202,00202,0012 024 557
21 mai 2024204,90205,10203,18205,00205,0011 062 484
20 mai 2024206,10206,90205,50205,60205,605 208 621
17 mai 2024207,00209,22205,50205,50205,505 666 614
16 mai 2024208,00208,30206,70207,40207,406 998 795
15 mai 2024207,10208,40206,20207,40207,405 127 653
14 mai 2024206,10207,60204,30206,80206,805 284 674
13 mai 2024206,00207,20204,20206,00206,006 788 695
10 mai 2024206,80208,10205,10205,50205,5017 306 835
09 mai 2024205,20207,40204,50206,40206,409 254 139
08 mai 2024203,10205,40202,40204,60204,6025 745 326
07 mai 2024204,10204,70200,90202,40202,4021 576 673
03 mai 2024199,05200,90198,00200,40200,4022 879 277
02 mai 2024198,70199,35196,77197,90197,906 675 832
01 mai 2024200,30197,90197,90198,05198,052 872 901
30 avr. 2024199,80201,90198,15201,10201,107 992 743
29 avr. 2024200,40202,40199,35199,35199,3519 710 378
26 avr. 2024199,45199,90197,90199,35199,355 590 134
25 avr. 2024198,20201,50197,90197,90197,906 724 231
24 avr. 2024201,90202,80198,55199,00199,0012 373 248
23 avr. 2024204,80205,38201,50201,50201,507 268 892
22 avr. 2024202,40204,30200,40203,30203,306 976 532
19 avr. 2024197,60199,85197,00199,85199,855 195 357
18 avr. 2024198,85199,85197,80199,15199,1511 670 985
17 avr. 2024195,25199,40194,55197,10197,1012 201 407
16 avr. 2024199,45199,76194,65196,45196,4510 107 183
15 avr. 2024200,40203,30199,80201,60201,6013 522 897
12 avr. 2024205,80214,20200,40200,40200,4013 730 676
11 avr. 2024206,00206,90202,10204,10204,109 213 028
10 avr. 2024208,70209,70206,15207,00207,0010 345 258
09 avr. 2024207,50208,80206,10207,80207,8010 503 061
08 avr. 2024207,90209,90206,20209,20209,208 212 517
05 avr. 2024209,60209,70206,50208,40208,407 271 785
04 avr. 2024213,10214,00210,90211,50211,505 968 232
03 avr. 2024212,80215,13211,80212,90212,9013 006 101
02 avr. 2024221,60222,53213,30213,30213,3015 571 481
28 mars 2024223,20223,60219,80220,50220,5015 589 082
28 mars 202413.2 Dividende
27 mars 2024235,00235,50232,98234,80221,607 707 403
26 mars 2024238,30239,00234,24235,10221,8813 742 819
25 mars 2024238,20239,90235,16238,60225,1912 025 373
22 mars 2024233,60238,80233,50238,80225,389 642 061
21 mars 2024235,70241,10223,23233,00219,9012 859 583
20 mars 2024230,60233,00229,96231,50218,494 793 638
19 mars 2024229,30231,80229,30231,00218,0111 525 726
18 mars 2024231,60231,60227,30230,60217,645 211 041
15 mars 2024231,10232,10229,80231,60218,5810 994 794
14 mars 2024232,00233,10230,60232,10219,055 207 158
13 mars 2024232,80233,30230,65231,70218,675 765 259
12 mars 2024231,90233,90230,45232,90219,8111 076 111
11 mars 2024228,80230,70228,30230,20217,269 101 846
08 mars 2024231,70231,80228,10230,70217,733 902 939
07 mars 2024229,10233,92229,05231,60218,5812 209 538
06 mars 2024229,00230,10227,80229,60216,693 284 330
05 mars 2024227,30228,50226,30228,50215,653 596 322
04 mars 2024225,70227,46224,60227,10214,335 955 890
01 mars 2024227,20227,70224,50226,60213,863 430 071
29 févr. 2024224,40226,30222,60224,70212,078 116 619
28 févr. 2024222,00223,90221,30222,90210,373 186 499
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...