LSE · MNG · stock
M&G plc (MNG) stock price history
Every LSE trading session of M&G plc from Oct 21, 2019 to Sep 29, 2026: 1,753 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MNG adjusted close, 2019 to 2026
- £3.64
- All time high, 2026
- £3.67
- 52 week high, £2.49 low
- 1,753
- Daily sessions since 2019
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MNG key facts
- M&G plc (MNG) closed at £3.25 on Sep 29, 2026 on LSE.
- MNG's all time high close is £3.64, set on Aug 5, 2026; its all time low close is £0.9304 on Mar 18, 2020.
- MNG's 52 week range is £2.49 to £3.67.
- MNG returned +29.0% over the year to Sep 29, 2026 and +60.0% over five years.
- Since Oct 21, 2019 MNG returned +50%, +6.0% a year compounded.
- MNG's deepest drawdown was -62.7% from Feb 19, 2020 to Mar 18, 2020.
- DataCedar holds 1,753 daily sessions of MNG history from Oct 21, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MNG price chart, 2019 to 2026
MNG returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -2.5% |
| 6 months | +19.0% |
| Year to date | +12.8% |
| 1 year | +29.0% |
| 3 years | +64.9% |
| 5 years | +60.0% |
| 10 years | n/a |
| Since Oct 21, 2019 | +49.9% |
| Compound annual growth, 6.9 years | +6.0% |
MNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.64 on Aug 5, 2026
- All time low close
- £0.9304 on Mar 18, 2020
- 52 week high
- £3.67 on Aug 7, 2026
- 52 week low
- £2.49 on Oct 3, 2025
- Deepest drawdown
- -62.7% from Feb 19, 2020 to Mar 18, 2020, recovered Jun 9, 2025
- Best single session
- +34.4% on Mar 19, 2020
- Worst single session
- -25.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2025, +45%
- Worst calendar year
- 2020, -16%
MNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 21, 2019; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.87 | £3.67 | £2.61 | £3.25 | +13.4% | 1.1B | 188 |
| 2025 | £1.98 | £2.88 | £1.71 | £2.86 | +44.9% | 1.8B | 253 |
| 2024 | £2.22 | £2.41 | £1.70 | £1.98 | -11.0% | 1.8B | 254 |
| 2023 | £1.89 | £2.29 | £1.68 | £2.22 | +18.5% | 1.9B | 251 |
| 2022 | £1.99 | £2.29 | £1.59 | £1.87 | -5.8% | 2.5B | 250 |
| 2021 | £2.00 | £2.53 | £1.30 | £1.99 | +0.9% | 1.9B | 253 |
| 2020 | £2.38 | £2.51 | £0.8584 | £1.97 | -16.4% | 2.7B | 254 |
| 2019 | £2.19 | £2.80 | £2.00 | £2.36 | n/a | 1.1B | 50 |
MNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £3.25 | -7.5% |
| August 2026 | £3.51 | -1.8% |
| July 2026 | £3.57 | +6.3% |
| June 2026 | £3.36 | +6.4% |
| May 2026 | £3.16 | +4.4% |
| April 2026 | £3.03 | +11.3% |
| March 2026 | £2.72 | -14.3% |
| February 2026 | £3.17 | +2.7% |
| January 2026 | £3.09 | +8.0% |
| December 2025 | £2.86 | +5.1% |
| November 2025 | £2.72 | +3.5% |
| October 2025 | £2.63 | +4.1% |
About the MNG data
Daily bars. 1,753 sessions from Oct 21, 2019 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MNG share price history
