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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	96.2	96.2	96.2	96.8	95.8	204,437
July 02, 2025	96.2	95.8	95.8	97	95.8	269,321
July 01, 2025	96.08	96	96	96.2	95.6	478,346
June 30, 2025	96.09	95.9	95.9	96.2	95.6	686,546
June 27, 2025	95.69	95.6	95.6	95.97	95.6	383,210
June 26, 2025	95.4	95.8	95.8	96.2	95.4	458,954
June 25, 2025	95.95	95.4	95.4	96.2	95.4	225,723
June 24, 2025	95.87	95.6	95.6	96	95.4	209,775
June 23, 2025	95.8	95.6	95.6	96.2	95.6	610,745
June 20, 2025	95.9	94.8	94.8	96.2	94.8	591,064
June 19, 2025	95.8	95.8	95.8	96.2	95.4	547,286
June 18, 2025	95.4	95.9	95.9	96.2	95.4	378,687
June 17, 2025	95.53	95.8	95.8	96	95.4	304,691
June 16, 2025	95.8	95.8	95.8	96	95.4	475,320
June 13, 2025	95.53	95.4	95.4	96.2	95.4	324,933
June 12, 2025	95.21	95.8	95.8	96.2	95.21	565,820
June 11, 2025	95.32	95.8	95.8	95.8	95.32	317,110
June 10, 2025	96	95.72	95.72	96	95.4	530,284
June 09, 2025	96	95.8	95.8	96.08	95	644,066
June 06, 2025	95.54	95.8	95.8	96.2	95	479,181
June 05, 2025	96.2	95.6	95.6	96.2	95	544,195
June 04, 2025	95.8	95.2	95.2	96.2	95	356,050
June 03, 2025	95.8	95.2	95.2	96.2	95.2	567,947
June 02, 2025	96.35	95.8	95.8	96.8	95	1.12M
May 30, 2025	95.4	95.8	95.8	96.8	95	755,225
May 29, 2025	96.3	95.2	95.2	96.8	95	432,983
May 28, 2025	95.39	95.4	95.4	97	95.2	648,635
May 27, 2025	97	96	96	97	94.6	1.91M
May 23, 2025	95.6	95	95	97	95	362,239

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