M&G Credit Income Investment Trust plc - MGCI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	96.4	95.6	95.6	96.4	95.4	278,295
September 25, 2025	95.8	95.8	95.8	96	95.2	233,252
September 24, 2025	95.65	95.8	95.8	96.4	95.4	524,188
September 23, 2025	95.51	95.6	95.6	96	95.2	407,574
September 22, 2025	95.55	95.6	95.6	96.4	95.2	195,996
September 19, 2025	95.44	95.4	95.4	95.55	95.23	355,014
September 18, 2025	95.44	95.2	95.2	95.44	95.2	198,127
September 17, 2025	95.12	95.2	95.2	96.4	95	262,529
September 16, 2025	95.55	95.17	95.17	96	95	199,998
September 15, 2025	95.21	95.6	95.6	95.8	94.2	314,179
September 12, 2025	95.42	95.2	95.2	96	95.2	338,946
September 11, 2025	95.42	95.6	95.6	95.6	95.25	170,062
September 10, 2025	95.59	95.8	95.8	96.4	95.2	805,445
September 09, 2025	95.8	95.8	95.8	96.4	95.2	349,699
September 08, 2025	95.65	95.2	95.2	96.4	95.17	392,888
September 05, 2025	96.4	95.7	95.7	96.4	95	165,268
September 04, 2025	95.59	95.7	95.7	96.4	95	204,191
September 03, 2025	95.6	95.7	95.7	96.4	94.4	311,543
September 02, 2025	95.4	95.4	95.4	95.8	95	279,087
September 01, 2025	95.25	95.8	95.8	96.6	95	274,586
August 29, 2025	95	94.4	94.4	95.4	94.2	395,687
August 28, 2025	95.03	94.9	94.9	95.2	94.6	399,021
August 27, 2025	95.05	95	95	95.4	94.6	398,906
August 26, 2025	94.41	94.6	94.6	95.4	94.2	633,404
August 22, 2025	94.91	95	95	95.1	94.6	415,989
August 21, 2025	94.81	95.1	95.1	95.4	94.4	331,018
August 20, 2025	94.54	94.7	94.7	95	94.4	340,514
August 19, 2025	95.4	94.9	94.9	95.4	94.4	311,299
August 18, 2025	94.4	94.4	94.4	95.4	94.4	382,081
August 15, 2025	94.62	94.2	94.2	94.8	94.2	374,354
August 14, 2025	94.48	94.4	94.4	94.6	94.2	259,014
August 13, 2025	94.6	94.6	94.6	95	94.2	416,691
August 12, 2025	94.35	94.6	94.6	95.08	94.2	271,177
August 11, 2025	94.38	94.2	94.2	94.48	94.2	473,224
August 08, 2025	94.42	94.7	94.7	95.4	94.2	289,229
August 07, 2025	94.42	94.6	94.6	95.2	94	528,073
August 06, 2025	94.15	94	94	95.2	94	489,433
August 05, 2025	94.53	94	94	95	94	506,747
August 04, 2025	95.3	94.4	94.4	95.46	94	486,194
August 01, 2025	95	94.6	94.6	95.8	94.2	407,064
July 31, 2025	95	94.4	94.4	96.2	94	400,678
July 30, 2025	96.15	96	96	97	95.2	435,183
July 29, 2025	96.4	95.4	95.4	96.6	95.4	1M
July 28, 2025	96.4	96	96	96.6	96	560,204
July 25, 2025	96.4	96.5	96.5	96.5	96	400,103
July 24, 2025	96.39	96.3	96.3	96.8	95.4	283,372
July 23, 2025	96.4	96.5	96.5	97	96	414,452
July 22, 2025	96.01	96.5	96.5	97	95.8	550,101
July 21, 2025	96.4	95.6	95.6	96.8	95.6	253,831
July 18, 2025	96	96.2	96.2	97	95.4	624,719
July 17, 2025	96.8	96.5	96.5	97	96	176,643
July 16, 2025	96.3	96.5	96.5	97	95.6	286,008
July 15, 2025	96.4	96.4	96.4	97	96	431,110
July 14, 2025	96.88	96.2	96.2	97	96	796,473
July 11, 2025	96.4	96.2	96.2	97	96	393,946
July 10, 2025	96.32	96	96	97	96	175,031
July 09, 2025	96.28	96.5	96.5	97	96	198,613
July 08, 2025	96.35	96	96	97	96	446,651
July 07, 2025	96.01	96.2	96.2	97	96	355,622
July 04, 2025	96.15	96	96	96.4	95.4	222,236

M&G Credit Income Investment Trust plc (MGCI.L) LSE