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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	94.6	94.6	94.6	94.65	93.8	238,423
December 03, 2025	94.49	94.6	94.6	94.8	94.2	457,194
December 02, 2025	93.8	94.6	94.6	95	92.8	345,310
December 01, 2025	94	94.6	94.6	95	94	474,912
November 28, 2025	94.44	94.4	94.4	95	94	384,223
November 27, 2025	94.44	94.5	94.5	94.5	94.28	152,528
November 26, 2025	94.45	94.5	94.5	95	94.01	193,579
November 25, 2025	94.35	94.34	94.34	94.5	94.01	162,817
November 24, 2025	94.69	94	94	95.2	93.76	514,646
November 21, 2025	94.31	94	94	95	94	370,782
November 20, 2025	94.59	94.4	94.4	95	94.2	140,897
November 19, 2025	94.65	94	94	95	94	162,906
November 18, 2025	94.4	94.4	94.4	95	94	381,352
November 17, 2025	94.72	94.4	94.4	95	94.2	323,618
November 14, 2025	95	94.2	94.2	95	94.2	258,969
November 13, 2025	94.4	94.2	94.2	95	94.2	182,880
November 12, 2025	94.4	94.6	94.6	95	94.2	298,935
November 11, 2025	94.4	94.2	94.2	95	94.2	268,358
November 10, 2025	94.4	94.4	94.4	94.5	94	280,288
November 07, 2025	94.38	94	94	95	93	210,197
November 06, 2025	94.25	94	94	95	93.84	235,443
November 05, 2025	93.63	94.4	94.4	95	93.63	601,641
November 04, 2025	94.25	93.4	93.4	94.4	93	695,657
November 03, 2025	94.38	94.8	94.8	95.2	94	529,231
October 31, 2025	94.5	94	94	95.2	94	536,586
October 30, 2025	94.4	94.4	94.4	95	94.2	723,085
October 29, 2025	96	95.8	93.92	96	95.6	638,920
October 28, 2025	95.8	95.6	95.6	96	95.56	366,721
October 27, 2025	95.13	95.8	95.8	96	95.13	771,865
October 24, 2025	96	95	95	96	95	507,953
October 23, 2025	95.4	95.6	95.6	96	94.4	736,627
October 22, 2025	94.17	94.8	94.8	95.4	94.17	574,626
October 21, 2025	95.21	94.8	94.8	96	93.5	1.6M
October 20, 2025	95.73	95.5	95.5	96	95	1.11M
October 17, 2025	95.6	95.8	95.8	96.2	95	450,302
October 16, 2025	95.8	96.2	96.2	96.6	95.6	969,460
October 15, 2025	95.8	95.8	95.8	96	95.6	308,126
October 14, 2025	96.11	95.8	95.8	96.6	94.2	643,587
October 13, 2025	96.2	96.2	96.2	96.6	95.8	336,824
October 10, 2025	95.9	96.2	96.2	96.6	95.8	472,304
October 09, 2025	96	96	96	96.6	95.6	399,285
October 08, 2025	96	96	96	96.6	95.6	188,333
October 07, 2025	95.65	96	96	96.2	95.6	758,113
October 06, 2025	95.75	95.8	95.8	96.4	95.6	505,588
October 03, 2025	95.9	95.8	95.8	96.4	95.4	344,335
October 02, 2025	96	95.6	95.6	96.4	95.6	357,351
October 01, 2025	95.6	96	96	96	95.6	368,850
September 30, 2025	95.56	95.8	95.8	96	95.4	389,693
September 29, 2025	95.4	95.8	95.8	96.4	95.4	478,839
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

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