M G Plc (MNG.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 364.10 | 367.00 | 360.90 | 363.00 | -0.30% | 0 |
| 2026-08-06 | 366.10 | 366.10 | 362.82 | 364.10 | -0.08% | 0 |
| 2026-08-05 | 364.80 | 365.40 | 359.20 | 364.40 | +0.55% | 0 |
| 2026-08-04 | 361.70 | 365.00 | 360.10 | 362.40 | +0.36% | 0 |
| 2026-08-03 | 359.40 | 362.20 | 358.40 | 361.10 | +1.01% | 0 |
| 2026-07-31 | 357.00 | 360.50 | 355.90 | 357.50 | +0.42% | 0 |
| 2026-07-30 | 351.00 | 358.90 | 349.70 | 356.00 | +1.08% | 0 |
| 2026-07-29 | 354.00 | 354.90 | 350.20 | 352.20 | -0.20% | 0 |
| 2026-07-28 | 358.70 | 359.00 | 350.70 | 352.90 | -0.56% | 0 |
| 2026-07-27 | 359.20 | 359.20 | 354.90 | 354.90 | -0.31% | 3,184,508 |
| 2026-07-24 | 353.30 | 357.90 | 352.80 | 356.00 | +0.65% | 2,528,667 |
| 2026-07-23 | 355.50 | 359.30 | 353.10 | 353.70 | -0.98% | 3,448,573 |
| 2026-07-22 | 354.10 | 357.20 | 352.60 | 357.20 | +0.90% | 6,275,609 |
| 2026-07-21 | 347.50 | 354.00 | 346.00 | 354.00 | +1.81% | 5,032,157 |
| 2026-07-20 | 353.10 | 353.10 | 346.60 | 347.70 | -1.75% | 0 |
| 2026-07-17 | 351.30 | 354.40 | 350.80 | 353.90 | +0.34% | 0 |
| 2026-07-16 | 350.50 | 353.20 | 349.20 | 352.70 | +0.37% | 2,607,551 |
| 2026-07-15 | 350.40 | 351.80 | 347.30 | 351.40 | +0.14% | 4,570,511 |
| 2026-07-14 | 345.50 | 351.10 | 342.90 | 350.90 | +1.33% | 3,938,476 |
| 2026-07-13 | 347.30 | 349.30 | 343.90 | 346.30 | -0.43% | 4,307,630 |
| 2026-07-10 | 347.00 | 347.90 | 344.30 | 347.80 | +0.58% | 4,024,974 |
| 2026-07-09 | 341.60 | 346.20 | 340.70 | 345.80 | +1.68% | 3,197,751 |
| 2026-07-08 | 345.80 | 346.50 | 338.40 | 340.10 | -1.73% | 6,562,775 |
| 2026-07-07 | 344.60 | 348.00 | 343.50 | 346.10 | +0.32% | 6,453,677 |
| 2026-07-06 | 342.50 | 345.40 | 341.00 | 345.00 | +0.67% | 4,517,308 |
| 2026-07-03 | 340.20 | 343.80 | 339.50 | 342.70 | +0.79% | 2,319,732 |
| 2026-07-02 | 333.50 | 341.40 | 333.40 | 340.00 | +1.37% | 3,628,224 |
| 2026-07-01 | 337.50 | 338.00 | 333.80 | 335.40 | -0.24% | 4,314,459 |
| 2026-06-30 | 334.10 | 338.60 | 333.40 | 336.20 | +0.99% | 5,822,699 |
| 2026-06-29 | 335.50 | 336.60 | 332.70 | 332.90 | -0.80% | 4,141,508 |
| 2026-06-26 | 333.50 | 336.70 | 330.00 | 335.60 | +0.12% | 5,038,489 |
| 2026-06-25 | 332.10 | 337.40 | 332.00 | 335.20 | +0.69% | 4,852,225 |
| 2026-06-24 | 332.00 | 333.00 | 330.30 | 332.90 | +0.48% | 8,064,468 |
| 2026-06-23 | 330.40 | 333.10 | 328.80 | 331.30 | -0.81% | 5,080,142 |
| 2026-06-22 | 332.50 | 334.40 | 328.30 | 334.00 | +0.91% | 4,778,348 |
| 2026-06-19 | 327.10 | 331.00 | 325.70 | 331.00 | +1.04% | 32,270,774 |
| 2026-06-18 | 325.90 | 329.90 | 325.50 | 327.60 | +0.55% | 6,525,502 |
| 2026-06-17 | 324.50 | 326.40 | 322.50 | 325.80 | +0.49% | 4,472,540 |
| 2026-06-16 | 324.20 | 327.00 | 322.80 | 324.20 | +0.03% | 5,620,005 |
| 2026-06-15 | 324.80 | 326.20 | 321.50 | 324.10 | +0.78% | 5,885,366 |
| 2026-06-12 | 318.40 | 321.60 | 317.60 | 321.60 | +1.93% | 5,622,566 |
| 2026-06-11 | 315.10 | 319.70 | 314.20 | 315.50 | -0.41% | 6,740,496 |
| 2026-06-10 | 313.00 | 317.10 | 310.90 | 316.80 | +1.80% | 4,438,278 |
| 2026-06-09 | 314.90 | 317.70 | 311.20 | 311.20 | -0.61% | 3,759,510 |
| 2026-06-08 | 310.10 | 315.30 | 309.40 | 313.10 | +0.38% | 2,958,927 |
| 2026-06-05 | 314.80 | 315.40 | 311.50 | 311.90 | -0.45% | 4,094,240 |
| 2026-06-04 | 310.60 | 313.30 | 308.70 | 313.30 | +0.67% | 4,283,249 |
| 2026-06-03 | 313.20 | 314.80 | 310.40 | 311.20 | -1.30% | 3,909,605 |
| 2026-06-02 | 316.50 | 318.40 | 312.70 | 315.30 | +0.32% | 3,227,576 |
| 2026-06-01 | 313.50 | 317.00 | 311.60 | 314.30 | -0.54% | 9,605,997 |
| 2026-05-29 | 312.80 | 316.00 | 309.00 | 316.00 | +1.28% | 21,413,913 |
| 2026-05-28 | 313.90 | 317.20 | 309.20 | 312.00 | -1.08% | 3,951,741 |
| 2026-05-27 | 315.10 | 317.60 | 314.00 | 315.40 | +0.03% | 5,784,885 |
| 2026-05-26 | 317.20 | 319.00 | 314.60 | 315.30 | +0.22% | 4,549,905 |
| 2026-05-22 | 316.50 | 317.40 | 313.40 | 314.60 | -0.03% | 4,627,938 |
| 2026-05-21 | 312.40 | 315.80 | 311.30 | 314.70 | +0.38% | 4,675,795 |
| 2026-05-20 | 309.40 | 314.70 | 305.70 | 313.50 | +2.42% | 3,820,580 |
| 2026-05-19 | 309.90 | 311.50 | 306.10 | 306.10 | -0.87% | 3,044,222 |
| 2026-05-18 | 306.20 | 311.10 | 304.10 | 308.80 | +0.72% | 3,982,977 |
| 2026-05-15 | 307.30 | 308.50 | 302.60 | 306.60 | -0.65% | 5,392,022 |
| 2026-05-14 | 307.00 | 309.90 | 305.90 | 308.60 | +0.95% | 3,989,616 |
| 2026-05-13 | 301.00 | 305.70 | 300.17 | 305.70 | +2.00% | 4,125,616 |
| 2026-05-12 | 303.00 | 303.20 | 299.10 | 299.70 | -2.06% | 4,237,056 |
| 2026-05-11 | 303.70 | 306.00 | 302.20 | 306.00 | +1.16% | 6,507,859 |
| 2026-05-08 | 301.90 | 304.90 | 298.10 | 302.50 | -1.28% | 3,191,506 |
| 2026-05-07 | 306.00 | 309.00 | 303.50 | 306.42 | +0.37% | 11,199,944 |
| 2026-05-06 | 302.90 | 309.70 | 301.30 | 305.30 | +2.04% | 6,936,285 |
| 2026-05-05 | 306.40 | 306.85 | 297.64 | 299.20 | -2.03% | 6,745,673 |
| 2026-05-01 | 303.30 | 306.00 | 301.80 | 305.40 | +0.89% | 4,473,357 |
| 2026-04-30 | 299.10 | 302.70 | 296.30 | 302.70 | +1.17% | 7,437,070 |
| 2026-04-29 | 301.30 | 302.45 | 298.10 | 299.20 | -0.89% | 2,897,708 |
| 2026-04-28 | 298.50 | 302.80 | 294.60 | 301.90 | +1.31% | 7,789,926 |
| 2026-04-27 | 298.50 | 300.20 | 295.60 | 298.00 | +1.15% | 5,093,223 |
| 2026-04-24 | 295.90 | 297.80 | 292.90 | 294.60 | -1.01% | 3,928,656 |
| 2026-04-23 | 291.80 | 297.60 | 289.80 | 297.60 | +1.60% | 4,060,088 |
| 2026-04-22 | 291.80 | 295.10 | 290.70 | 292.90 | +0.58% | 4,845,142 |
| 2026-04-21 | 296.00 | 296.60 | 290.40 | 291.20 | -2.02% | 4,239,591 |
| 2026-04-20 | 299.70 | 300.35 | 296.20 | 297.20 | -1.30% | 5,807,847 |
| 2026-04-17 | 298.00 | 302.30 | 296.10 | 301.10 | +1.35% | 3,722,928 |
| 2026-04-16 | 297.10 | 302.10 | 296.60 | 297.10 | +0.00% | 3,866,277 |
| 2026-04-15 | 295.80 | 297.40 | 294.00 | 297.10 | +0.58% | 9,244,156 |
| 2026-04-14 | 293.50 | 295.40 | 291.80 | 295.40 | +1.30% | 3,954,207 |
| 2026-04-13 | 289.40 | 292.20 | 287.80 | 291.60 | +0.31% | 4,744,489 |
| 2026-04-10 | 292.50 | 293.40 | 290.10 | 290.70 | -0.34% | 5,436,321 |
| 2026-04-09 | 294.60 | 296.00 | 289.50 | 291.70 | -0.48% | 5,396,640 |
| 2026-04-08 | 302.00 | 303.10 | 293.10 | 293.10 | +4.19% | 7,269,982 |
| 2026-04-07 | 285.90 | 288.20 | 280.90 | 281.30 | -1.30% | 6,825,688 |
| 2026-04-02 | 281.00 | 285.30 | 279.30 | 285.00 | +0.00% | 3,903,113 |
| 2026-04-01 | 279.60 | 285.00 | 278.90 | 285.00 | +4.78% | 11,051,918 |
| 2026-03-31 | 271.30 | 275.30 | 270.50 | 272.00 | +0.15% | 6,022,964 |
| 2026-03-30 | 270.70 | 274.60 | 268.10 | 271.60 | -0.44% | 4,929,222 |
| 2026-03-27 | 279.50 | 280.00 | 271.10 | 272.80 | -1.27% | 3,452,769 |
| 2026-03-26 | 278.80 | 280.30 | 276.30 | 276.30 | -1.64% | 7,008,029 |
| 2026-03-25 | 277.00 | 284.30 | 277.00 | 280.90 | +2.74% | 5,018,286 |
| 2026-03-24 | 277.20 | 277.20 | 270.70 | 273.40 | -0.18% | 9,307,167 |
| 2026-03-23 | 269.70 | 279.30 | 261.20 | 273.90 | -0.07% | 14,726,480 |
| 2026-03-20 | 281.20 | 283.00 | 272.04 | 274.10 | -1.69% | 14,068,195 |
| 2026-03-19 | 284.70 | 284.90 | 276.40 | 278.80 | -7.71% | 6,919,229 |
| 2026-03-18 | 302.60 | 306.50 | 301.60 | 302.10 | -0.07% | 5,939,380 |
| 2026-03-17 | 296.20 | 303.70 | 288.69 | 302.30 | +1.72% | 7,835,417 |
| 2026-03-16 | 295.50 | 300.70 | 294.60 | 297.20 | +0.44% | 4,964,944 |
| 2026-03-13 | 286.60 | 298.60 | 286.60 | 295.90 | +2.10% | 5,445,539 |
| 2026-03-12 | 296.60 | 303.20 | 284.17 | 289.80 | -3.59% | 13,507,543 |
| 2026-03-11 | 300.90 | 303.50 | 298.60 | 300.60 | -0.82% | 4,741,372 |
| 2026-03-10 | 301.50 | 308.60 | 301.40 | 303.10 | +2.05% | 5,971,118 |
| 2026-03-09 | 299.10 | 299.59 | 291.60 | 297.00 | -2.14% | 17,238,811 |
| 2026-03-06 | 305.60 | 307.80 | 300.70 | 303.50 | -0.33% | 23,451,256 |
| 2026-03-05 | 310.30 | 312.40 | 304.30 | 304.50 | -1.55% | 4,942,601 |
| 2026-03-04 | 301.70 | 310.41 | 301.70 | 309.30 | +2.21% | 7,144,153 |
| 2026-03-03 | 311.60 | 312.25 | 301.10 | 302.60 | -3.75% | 7,317,511 |
| 2026-03-02 | 312.30 | 314.40 | 310.10 | 314.40 | -1.04% | 5,999,953 |
| 2026-02-27 | 317.70 | 320.30 | 315.50 | 317.70 | +0.28% | 7,213,524 |
| 2026-02-26 | 318.60 | 320.40 | 313.10 | 316.80 | -0.56% | 10,782,245 |
| 2026-02-25 | 313.20 | 319.10 | 311.00 | 318.60 | +2.21% | 7,506,960 |
| 2026-02-24 | 318.00 | 318.00 | 311.70 | 311.70 | -1.98% | 5,899,419 |
| 2026-02-23 | 322.40 | 324.50 | 316.40 | 318.00 | -1.36% | 5,030,155 |
| 2026-02-20 | 318.90 | 322.70 | 318.90 | 322.40 | +1.16% | 5,529,151 |
| 2026-02-19 | 319.70 | 320.70 | 318.20 | 318.70 | -0.03% | 2,329,038 |
| 2026-02-18 | 317.70 | 321.40 | 316.00 | 318.80 | +0.76% | 6,958,353 |
| 2026-02-17 | 314.20 | 318.50 | 314.20 | 316.40 | +0.86% | 3,810,616 |
| 2026-02-16 | 311.60 | 316.30 | 311.45 | 313.70 | +0.90% | 4,247,988 |
| 2026-02-13 | 312.50 | 314.00 | 308.10 | 310.90 | -0.13% | 3,576,010 |
| 2026-02-12 | 311.60 | 314.00 | 308.90 | 311.30 | +0.32% | 5,847,711 |
| 2026-02-11 | 310.60 | 312.10 | 307.50 | 310.30 | +0.10% | 3,959,478 |
| 2026-02-10 | 311.50 | 311.70 | 307.60 | 310.00 | +0.00% | 4,538,044 |
| 2026-02-09 | 310.50 | 313.30 | 306.30 | 310.00 | +0.23% | 8,263,717 |
| 2026-02-06 | 307.20 | 312.30 | 306.70 | 309.30 | +0.72% | 6,649,360 |
| 2026-02-05 | 309.90 | 310.20 | 306.50 | 307.10 | -0.97% | 7,209,095 |
| 2026-02-04 | 312.10 | 315.10 | 309.10 | 310.10 | -0.83% | 6,358,615 |
| 2026-02-03 | 313.90 | 315.60 | 308.30 | 312.70 | -0.06% | 7,411,053 |
| 2026-02-02 | 307.90 | 312.90 | 306.80 | 312.90 | +1.13% | 6,932,123 |
| 2026-01-30 | 311.00 | 311.20 | 308.57 | 309.40 | -0.13% | 5,072,087 |
| 2026-01-29 | 310.70 | 312.80 | 309.40 | 309.80 | +0.26% | 3,478,678 |
| 2026-01-28 | 308.10 | 311.00 | 307.60 | 309.00 | +0.46% | 4,743,503 |
| 2026-01-27 | 299.20 | 310.40 | 297.00 | 307.60 | +0.36% | 6,234,190 |
| 2026-01-26 | 301.90 | 307.70 | 301.90 | 306.50 | +1.59% | 4,079,955 |
| 2026-01-23 | 305.00 | 307.00 | 301.60 | 301.70 | -1.08% | 3,906,595 |
| 2026-01-22 | 308.80 | 309.70 | 303.00 | 305.00 | +0.26% | 4,084,859 |
| 2026-01-21 | 300.00 | 304.30 | 299.50 | 304.20 | +0.93% | 5,737,735 |
| 2026-01-20 | 300.50 | 301.60 | 296.40 | 301.40 | -0.26% | 4,832,166 |
| 2026-01-19 | 297.60 | 303.00 | 294.64 | 302.20 | +0.94% | 7,949,256 |
| 2026-01-16 | 298.10 | 301.00 | 297.80 | 299.40 | +0.13% | 6,862,026 |
| 2026-01-15 | 294.90 | 300.50 | 294.10 | 299.00 | +1.84% | 3,810,974 |
| 2026-01-14 | 294.00 | 294.81 | 291.01 | 293.60 | +0.03% | 6,334,696 |
| 2026-01-13 | 295.10 | 297.60 | 293.00 | 293.50 | -0.58% | 4,111,719 |
| 2026-01-12 | 295.90 | 296.70 | 292.80 | 295.20 | -0.17% | 5,731,307 |
| 2026-01-09 | 292.90 | 297.30 | 291.95 | 295.70 | -0.10% | 3,144,473 |
| 2026-01-08 | 295.20 | 296.80 | 293.80 | 296.00 | +0.07% | 3,023,878 |
| 2026-01-07 | 297.20 | 299.70 | 295.00 | 295.80 | -0.50% | 7,120,051 |
| 2026-01-06 | 297.30 | 299.60 | 292.30 | 297.30 | +0.30% | 4,494,115 |
| 2026-01-05 | 294.00 | 296.40 | 290.30 | 296.40 | +1.72% | 4,331,364 |
| 2026-01-02 | 287.10 | 291.80 | 286.49 | 291.40 | +1.75% | 8,239,840 |
| 2025-12-31 | 288.40 | 288.50 | 286.30 | 286.40 | -0.52% | 1,332,876 |
| 2025-12-30 | 286.00 | 288.40 | 285.10 | 287.90 | +0.98% | 2,410,827 |
| 2025-12-29 | 284.80 | 286.90 | 283.20 | 285.10 | +0.42% | 2,503,642 |
| 2025-12-24 | 284.40 | 285.80 | 283.50 | 283.90 | -0.35% | 801,235 |
| 2025-12-23 | 285.00 | 285.60 | 283.10 | 284.90 | +0.53% | 2,854,585 |
| 2025-12-22 | 282.90 | 284.20 | 282.00 | 283.40 | +0.04% | 2,458,948 |
| 2025-12-19 | 281.40 | 283.90 | 281.00 | 283.30 | +0.93% | 29,741,884 |
| 2025-12-18 | 277.10 | 283.00 | 277.00 | 280.70 | +0.90% | 5,039,885 |
| 2025-12-17 | 276.90 | 281.80 | 276.00 | 278.20 | +0.04% | 7,749,867 |
| 2025-12-16 | 277.40 | 278.60 | 275.50 | 278.10 | +0.43% | 5,286,614 |
| 2025-12-15 | 275.40 | 278.10 | 274.10 | 276.90 | +1.17% | 3,807,368 |
| 2025-12-12 | 275.20 | 277.04 | 273.30 | 273.70 | +0.15% | 2,290,597 |
| 2025-12-11 | 272.00 | 273.70 | 271.19 | 273.30 | +0.40% | 2,209,883 |
| 2025-12-10 | 274.30 | 275.70 | 272.20 | 272.20 | -0.87% | 3,117,216 |
| 2025-12-09 | 274.30 | 277.50 | 273.20 | 274.60 | +0.73% | 4,223,292 |
| 2025-12-08 | 273.50 | 275.20 | 270.80 | 272.60 | -0.84% | 4,375,218 |
| 2025-12-05 | 276.80 | 279.09 | 274.90 | 274.90 | -0.25% | 3,660,717 |
| 2025-12-04 | 271.70 | 275.70 | 271.20 | 275.60 | +1.40% | 3,068,929 |
| 2025-12-03 | 272.30 | 273.30 | 269.20 | 271.80 | -0.07% | 4,809,713 |
| 2025-12-02 | 271.90 | 274.20 | 271.40 | 272.00 | +0.33% | 5,703,105 |
| 2025-12-01 | 272.40 | 272.60 | 269.10 | 271.10 | -0.48% | 3,638,346 |
| 2025-11-28 | 273.00 | 273.90 | 271.30 | 272.40 | +0.11% | 3,163,181 |
| 2025-11-27 | 270.00 | 273.00 | 269.40 | 272.10 | +1.04% | 4,169,213 |
| 2025-11-26 | 265.80 | 270.40 | 263.20 | 269.30 | +1.70% | 8,619,770 |
| 2025-11-25 | 263.10 | 265.60 | 261.80 | 264.80 | +0.80% | 7,849,605 |
| 2025-11-24 | 263.70 | 265.80 | 262.05 | 262.70 | +0.04% | 8,070,899 |
| 2025-11-21 | 262.10 | 265.50 | 261.27 | 262.60 | -0.83% | 4,745,046 |
| 2025-11-20 | 265.10 | 266.70 | 263.50 | 264.80 | +1.34% | 3,047,739 |
| 2025-11-19 | 263.10 | 263.80 | 259.30 | 261.30 | -0.65% | 9,867,067 |
| 2025-11-18 | 262.80 | 263.30 | 260.20 | 263.00 | -1.13% | 8,495,989 |
| 2025-11-17 | 268.70 | 271.00 | 265.50 | 266.00 | -0.89% | 6,615,710 |
| 2025-11-14 | 270.40 | 270.80 | 264.50 | 268.40 | -1.65% | 5,681,964 |
| 2025-11-13 | 271.70 | 273.30 | 269.50 | 272.90 | +0.70% | 3,385,291 |
| 2025-11-12 | 272.00 | 272.20 | 269.60 | 271.00 | -0.11% | 4,985,869 |
| 2025-11-11 | 271.60 | 272.50 | 266.90 | 271.30 | +0.63% | 13,315,717 |
| 2025-11-10 | 272.30 | 272.80 | 266.30 | 269.60 | -0.15% | 9,585,152 |
| 2025-11-07 | 272.00 | 272.90 | 268.70 | 270.00 | -0.52% | 3,668,896 |
| 2025-11-06 | 272.20 | 272.20 | 267.60 | 271.40 | -0.29% | 10,261,244 |
| 2025-11-05 | 272.90 | 273.20 | 269.89 | 272.20 | +0.67% | 5,595,271 |
| 2025-11-04 | 267.60 | 272.10 | 265.40 | 270.40 | +0.75% | 10,224,989 |
| 2025-11-03 | 263.80 | 269.50 | 263.30 | 268.40 | +1.94% | 5,619,107 |
| 2025-10-31 | 263.50 | 265.00 | 262.40 | 263.30 | -0.15% | 6,860,620 |
| 2025-10-30 | 267.10 | 267.40 | 260.40 | 263.70 | -1.16% | 5,460,396 |
| 2025-10-29 | 266.60 | 267.40 | 264.70 | 266.80 | +0.41% | 9,591,612 |
| 2025-10-28 | 266.70 | 267.80 | 263.50 | 265.70 | -0.19% | 4,524,929 |
| 2025-10-27 | 264.80 | 267.00 | 264.20 | 266.20 | +0.68% | 3,774,648 |
| 2025-10-24 | 263.00 | 264.80 | 260.20 | 264.40 | +0.80% | 5,105,867 |
| 2025-10-23 | 261.50 | 263.00 | 259.80 | 262.30 | +0.27% | 3,459,897 |
| 2025-10-22 | 257.30 | 262.10 | 256.70 | 261.60 | +2.19% | 5,905,828 |
| 2025-10-21 | 255.20 | 256.30 | 254.20 | 256.00 | +0.63% | 6,802,240 |
| 2025-10-20 | 256.50 | 258.10 | 254.40 | 254.40 | -0.31% | 5,391,764 |
| 2025-10-17 | 255.60 | 255.70 | 251.70 | 255.20 | -1.62% | 6,395,704 |
| 2025-10-16 | 261.50 | 262.60 | 258.03 | 259.40 | -0.61% | 2,590,580 |
| 2025-10-15 | 264.80 | 265.20 | 259.30 | 261.00 | -0.99% | 21,153,336 |
| 2025-10-14 | 262.00 | 265.50 | 261.10 | 263.60 | +0.38% | 5,660,552 |
| 2025-10-13 | 259.00 | 262.60 | 257.20 | 262.60 | +3.02% | 7,536,698 |
| 2025-10-10 | 255.20 | 257.90 | 254.00 | 254.90 | +0.12% | 3,663,193 |
| 2025-10-09 | 255.40 | 256.90 | 254.60 | 254.60 | -0.24% | 4,768,354 |
| 2025-10-08 | 255.70 | 256.90 | 254.40 | 255.20 | -0.23% | 14,291,396 |
| 2025-10-07 | 254.40 | 257.60 | 254.10 | 255.80 | +0.63% | 5,937,122 |
| 2025-10-06 | 251.10 | 254.20 | 250.20 | 254.20 | +1.27% | 6,245,212 |
| 2025-10-03 | 250.30 | 251.70 | 249.40 | 251.00 | +0.60% | 4,372,564 |
| 2025-10-02 | 253.20 | 253.50 | 249.45 | 249.50 | -1.11% | 3,941,211 |
| 2025-10-01 | 252.40 | 253.20 | 250.80 | 252.30 | -0.28% | 22,503,109 |
| 2025-09-30 | 252.30 | 253.50 | 250.80 | 253.00 | +0.52% | 6,924,562 |
| 2025-09-29 | 253.90 | 254.30 | 251.40 | 251.70 | +0.32% | 6,984,485 |
| 2025-09-26 | 249.80 | 252.30 | 249.10 | 250.90 | +0.93% | 5,362,043 |
| 2025-09-25 | 250.50 | 251.80 | 248.60 | 248.60 | -1.31% | 8,341,478 |
| 2025-09-24 | 252.60 | 253.40 | 249.50 | 251.90 | -0.51% | 2,617,050 |
| 2025-09-23 | 254.70 | 255.70 | 253.00 | 253.20 | -0.55% | 3,599,619 |
| 2025-09-22 | 258.50 | 259.20 | 253.10 | 254.60 | -1.62% | 3,866,406 |
| 2025-09-19 | 255.50 | 258.81 | 253.60 | 258.80 | +1.57% | 20,983,609 |
| 2025-09-18 | 254.00 | 254.90 | 252.90 | 254.80 | +0.28% | 5,808,603 |
| 2025-09-17 | 253.30 | 255.40 | 251.60 | 254.10 | +0.59% | 4,821,154 |
| 2025-09-16 | 255.80 | 256.82 | 252.60 | 252.60 | -1.06% | 5,821,748 |
| 2025-09-15 | 254.90 | 255.50 | 252.80 | 255.30 | +0.59% | 7,981,903 |
| 2025-09-12 | 252.80 | 254.95 | 252.80 | 253.80 | +0.24% | 3,537,939 |
| 2025-09-11 | 251.90 | 253.20 | 248.90 | 253.20 | -1.82% | 4,779,926 |
| 2025-09-10 | 258.60 | 259.40 | 256.00 | 257.90 | -0.08% | 8,257,452 |
| 2025-09-09 | 257.40 | 258.50 | 255.20 | 258.10 | +0.31% | 3,855,285 |
| 2025-09-08 | 260.70 | 261.00 | 254.50 | 257.30 | -1.27% | 4,497,173 |
| 2025-09-05 | 261.90 | 264.20 | 259.30 | 260.60 | +0.00% | 4,252,795 |
| 2025-09-04 | 256.40 | 261.50 | 255.90 | 260.60 | +1.92% | 5,628,497 |
| 2025-09-03 | 259.40 | 279.00 | 247.00 | 255.70 | -0.43% | 13,310,914 |
| 2025-09-02 | 264.40 | 265.80 | 255.50 | 256.80 | -3.02% | 7,479,012 |
| 2025-09-01 | 265.10 | 266.20 | 263.70 | 264.80 | -0.11% | 2,698,578 |
| 2025-08-29 | 266.10 | 266.40 | 263.40 | 265.10 | -0.30% | 5,657,106 |
| 2025-08-28 | 269.70 | 270.10 | 265.30 | 265.90 | -1.08% | 3,992,055 |
| 2025-08-27 | 269.60 | 270.60 | 266.88 | 268.80 | -0.11% | 3,522,789 |
| 2025-08-26 | 268.40 | 269.10 | 264.30 | 269.10 | +0.34% | 12,547,930 |
| 2025-08-22 | 266.30 | 269.70 | 265.90 | 268.20 | +0.30% | 2,937,967 |
| 2025-08-21 | 269.70 | 269.70 | 265.70 | 267.40 | -0.22% | 3,073,786 |
| 2025-08-20 | 263.00 | 268.70 | 262.20 | 268.00 | +1.86% | 3,399,346 |
| 2025-08-19 | 263.40 | 264.20 | 262.10 | 263.10 | +0.19% | 7,062,589 |
| 2025-08-18 | 266.40 | 266.90 | 262.40 | 262.60 | -1.32% | 4,755,309 |
| 2025-08-15 | 269.00 | 269.50 | 265.60 | 266.10 | -0.60% | 3,740,012 |
| 2025-08-14 | 265.40 | 268.10 | 264.59 | 267.70 | +1.32% | 3,809,852 |
| 2025-08-13 | 263.00 | 264.20 | 260.70 | 264.20 | +0.65% | 9,026,674 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.77%). Worst month: Mar (-10.49%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is M G Plc's (MNG.LSE) latest close?
363.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is MNG.LSE's 52-week high and low?
367.00 high and 247.00 low over the trailing 52 weeks, as of 2026-08-07.
What is M G Plc's strongest and weakest month historically?
Historically, MNG.LSE's strongest calendar month has been May (average +8.77%) and its weakest Mar (average -10.49%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.