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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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