La bourse ferme dans 6 h 55 min

M&G plc (MNG.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
203,74-1,86 (-0,91 %)
À partir de 09:19AM BST. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 2024204,90204,90203,18203,74203,74489 495
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
27 févr. 2024225,20225,60220,70221,50209,052 822 166
26 févr. 2024224,60227,25224,50224,60211,974 180 044
23 févr. 2024225,50227,30221,80224,60211,976 207 798
22 févr. 2024225,70227,90224,50226,40213,674 153 602
21 févr. 2024224,90226,00223,80225,40212,739 051 150
20 févr. 2024224,30225,30222,60225,30212,633 501 909
19 févr. 2024224,10225,10222,75224,30211,691 577 568
16 févr. 2024224,30225,70222,80224,30211,694 796 794
15 févr. 2024221,80223,90219,20223,00210,463 809 181
14 févr. 2024217,10220,20216,90219,70207,355 073 349
13 févr. 2024220,00220,20215,40216,60204,423 420 789
12 févr. 2024219,30221,40217,40221,30208,864 483 374
09 févr. 2024219,40222,60217,80218,90206,598 533 057
08 févr. 2024219,90222,40218,80219,70207,352 924 917
07 févr. 2024220,90222,00219,40220,10207,736 076 316
06 févr. 2024221,00222,83217,90220,60208,2012 009 789
05 févr. 2024219,90222,20218,80218,80206,508 913 454
02 févr. 2024221,50222,40219,90220,60208,203 283 282
01 févr. 2024222,00223,70219,40219,40207,075 325 508
31 janv. 2024231,00232,40223,20224,10211,508 503 225
30 janv. 2024224,60229,70224,60229,70216,796 588 358
29 janv. 2024227,40227,74225,00226,00213,294 059 543
26 janv. 2024225,80227,20224,60226,80214,055 106 915
25 janv. 2024223,50225,80223,00225,60212,923 880 215
24 janv. 2024222,30224,60221,80224,60211,973 658 369
23 janv. 2024223,30224,60220,80221,40208,955 139 327
22 janv. 2024218,80222,92218,65222,40209,902 570 213
19 janv. 2024220,10221,00217,70218,40206,124 847 062
18 janv. 2024216,90219,04215,80218,20205,935 219 828
17 janv. 2024215,40218,20213,40217,40205,186 075 161
16 janv. 2024223,00224,10219,90220,70208,296 677 559
15 janv. 2024222,00223,60220,90222,50209,993 543 205
12 janv. 2024223,10223,10220,30222,50209,9914 595 062
11 janv. 2024224,00225,90219,00219,90207,548 643 881
10 janv. 2024226,60227,40224,05224,50211,884 312 043
09 janv. 2024228,20228,20225,20226,30213,586 565 533
08 janv. 2024224,90227,50223,82227,40214,623 960 393
05 janv. 2024220,20225,20220,20225,00212,354 026 629
04 janv. 2024220,60224,93220,60224,60211,979 317 486
03 janv. 2024223,90225,50220,00221,60209,145 781 847
02 janv. 2024223,00225,30222,65224,20211,604 430 041
29 déc. 2023224,50225,80222,40222,40209,902 624 700
*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...