MONY Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	197.20	198.80	194.40	197.00	196.85	926,215
2025-11-10	192.30	196.70	192.30	195.40	195.25	488,337
2025-11-07	195.20	197.40	193.20	194.30	194.15	476,305
2025-11-06	196.90	198.00	195.50	196.30	196.15	440,086
2025-11-05	197.30	197.71	194.06	196.40	196.25	554,126
2025-11-04	191.00	196.20	191.00	196.20	196.05	2,387,343
2025-11-03	194.40	198.90	192.70	193.30	193.15	973,383
2025-10-31	194.90	196.50	194.10	194.20	194.05	654,788
2025-10-30	194.30	195.90	193.50	195.40	195.25	537,358
2025-10-29	195.30	197.00	194.80	195.00	194.85	1,052,999
2025-10-28	198.00	198.90	195.60	196.10	195.95	1,009,018
2025-10-27	195.00	199.20	195.00	198.30	198.15	822,113
2025-10-24	196.90	197.70	195.50	197.00	196.85	977,554
2025-10-23	195.10	197.00	193.70	196.10	195.95	742,393
2025-10-22	190.10	195.60	190.10	194.60	194.45	1,680,798
2025-10-21	193.00	193.00	190.60	190.80	190.66	668,492
2025-10-20	193.30	193.30	189.90	191.40	191.26	2,793,373
2025-10-17	195.00	195.54	190.80	192.00	191.86	669,141
2025-10-16	193.60	195.80	193.10	194.50	194.35	966,046
2025-10-15	194.40	195.60	193.10	194.70	194.55	497,417
2025-10-14	194.00	196.20	193.00	194.40	194.25	659,439
2025-10-13	195.60	197.90	194.90	194.90	194.75	884,179
2025-10-10	197.90	197.90	195.00	196.00	195.85	561,126
2025-10-09	199.00	199.80	195.70	196.60	196.45	1,651,849
2025-10-08	198.30	199.50	196.80	199.50	199.35	893,036
2025-10-07	201.00	201.60	198.10	198.30	198.15	1,085,503
2025-10-06	199.40	201.80	198.70	200.20	200.05	4,152,108
2025-10-03	199.20	200.80	197.80	200.00	199.85	2,822,652
2025-10-02	195.50	199.50	190.50	198.10	197.95	3,799,223
2025-10-01	198.70	198.70	195.60	196.20	196.05	627,745
2025-09-30	200.00	200.00	197.30	198.20	198.05	1,749,190
2025-09-29	197.40	200.00	195.50	197.70	197.55	463,923
2025-09-26	196.50	198.20	195.50	197.20	197.05	604,954
2025-09-25	195.00	197.40	194.70	195.70	195.55	394,665
2025-09-24	201.80	201.80	195.10	196.70	196.55	533,806
2025-09-23	197.20	199.20	196.30	196.90	196.75	592,733
2025-09-22	195.10	197.50	194.60	197.10	196.95	629,343
2025-09-19	204.00	204.00	193.70	195.30	195.15	1,640,117
2025-09-18	201.00	220.20	196.50	199.30	199.15	1,197,878
2025-09-17	198.90	201.80	198.90	200.20	200.05	777,703
2025-09-16	204.00	204.00	197.50	198.70	198.55	603,617
2025-09-15	200.80	203.00	199.90	201.20	201.05	458,001
2025-09-12	201.80	203.40	200.80	201.20	201.05	1,618,061
2025-09-11	203.20	205.20	201.80	202.20	202.05	497,664
2025-09-10	205.00	210.00	203.40	203.40	203.25	418,428
2025-09-09	206.00	207.40	205.00	205.60	205.45	480,023
2025-09-08	203.80	207.40	202.00	205.40	205.25	405,332
2025-09-05	205.00	206.00	202.00	203.20	203.05	479,944
2025-09-04	201.40	204.40	197.00	203.40	203.25	929,526
2025-09-03	199.00	200.40	196.70	197.80	197.65	1,277,455
2025-09-02	195.00	199.50	195.00	197.80	197.65	870,154
2025-09-01	201.00	204.40	197.71	198.70	198.55	521,265
2025-08-29	200.40	203.00	199.10	199.80	199.65	778,036
2025-08-28	198.10	202.20	198.10	200.60	200.45	804,017
2025-08-27	201.40	202.20	198.90	200.00	199.85	699,232
2025-08-26	200.00	203.40	199.80	201.40	201.25	763,675
2025-08-22	199.90	202.00	198.20	201.00	200.85	421,014
2025-08-21	200.20	200.40	199.20	199.80	199.65	390,993
2025-08-20	199.50	200.40	198.70	200.20	200.05	759,136
2025-08-19	198.90	201.80	198.90	199.60	199.45	448,566

← NewerPage 5 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.0336 GBP
2026-03-26	0.0930 GBP
2025-07-31	0.0333 GBP
2025-04-10	0.0920 GBP
2024-08-01	0.0330 GBP
2024-03-28	0.0890 GBP
2023-08-03	0.0320 GBP
2023-03-30	0.0861 GBP
2022-07-28	0.0310 GBP
2022-03-31	0.0861 GBP
2021-07-29	0.0310 GBP
2021-04-08	0.0861 GBP
2020-08-06	0.0310 GBP
2020-04-02	0.0861 GBP
2019-08-01	0.0310 GBP
2019-05-02	0.0746 GBP
2019-04-04	0.0810 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.