MONY Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 198.50 | 204.40 | 197.93 | 201.00 | 201.00 | 499,731 |
| 2026-10-16 | 195.70 | 204.00 | 195.57 | 201.80 | 201.80 | 1,364,353 |
| 2026-10-15 | 190.00 | 199.00 | 187.50 | 196.20 | 196.20 | 2,174,926 |
| 2026-10-14 | 195.20 | 195.20 | 189.60 | 189.60 | 189.60 | 635,566 |
| 2026-10-13 | 189.90 | 196.80 | 187.50 | 191.70 | 191.70 | 800,930 |
| 2026-10-12 | 186.60 | 191.80 | 181.70 | 191.00 | 191.00 | 958,436 |
| 2026-10-09 | 183.70 | 187.80 | 183.70 | 185.90 | 185.90 | 969,279 |
| 2026-10-08 | 173.50 | 187.20 | 173.40 | 185.50 | 185.50 | 2,552,857 |
| 2026-10-07 | 173.90 | 178.70 | 173.40 | 177.90 | 177.90 | 1,067,895 |
| 2026-10-06 | 175.90 | 178.70 | 172.10 | 174.90 | 174.90 | 1,105,365 |
| 2026-10-05 | 172.70 | 175.60 | 170.20 | 172.80 | 172.80 | 1,007,764 |
| 2026-10-02 | 172.40 | 176.40 | 170.90 | 172.70 | 172.70 | 1,489,438 |
| 2026-10-01 | 173.80 | 178.10 | 171.20 | 172.80 | 172.80 | 1,195,997 |
| 2026-09-30 | 176.30 | 178.60 | 174.90 | 176.10 | 176.10 | 1,238,936 |
| 2026-09-29 | 178.70 | 179.00 | 175.00 | 175.00 | 175.00 | 732,930 |
| 2026-09-28 | 179.90 | 181.00 | 174.33 | 174.60 | 174.60 | 1,139,349 |
| 2026-09-25 | 178.10 | 181.60 | 175.10 | 177.30 | 177.30 | 585,797 |
| 2026-09-24 | 178.80 | 181.30 | 174.30 | 179.70 | 179.70 | 2,692,819 |
| 2026-09-23 | 193.00 | 193.90 | 172.86 | 177.30 | 177.30 | 5,256,894 |
| 2026-09-22 | 196.20 | 204.00 | 191.70 | 192.40 | 192.40 | 835,267 |
| 2026-09-21 | 193.00 | 198.40 | 192.50 | 195.80 | 195.80 | 454,445 |
| 2026-09-18 | 199.80 | 199.80 | 191.70 | 193.40 | 193.40 | 2,179,218 |
| 2026-09-17 | 200.00 | 200.00 | 194.60 | 195.00 | 195.00 | 765,157 |
| 2026-09-16 | 195.20 | 196.40 | 192.50 | 195.00 | 195.00 | 795,912 |
| 2026-09-15 | 190.50 | 196.30 | 190.50 | 194.50 | 194.50 | 502,002 |
| 2026-09-14 | 194.40 | 196.42 | 191.30 | 196.10 | 196.10 | 488,993 |
| 2026-09-11 | 189.80 | 193.70 | 188.10 | 192.00 | 192.00 | 314,812 |
| 2026-09-10 | 192.00 | 192.50 | 187.10 | 189.00 | 189.00 | 1,450,831 |
| 2026-09-09 | 199.70 | 199.70 | 190.90 | 192.50 | 192.50 | 516,335 |
| 2026-09-08 | 197.70 | 202.62 | 193.50 | 194.70 | 194.70 | 811,714 |
| 2026-09-07 | 198.20 | 203.80 | 195.50 | 198.10 | 198.10 | 526,547 |
| 2026-09-04 | 203.80 | 203.80 | 197.90 | 198.00 | 198.00 | 822,276 |
| 2026-09-03 | 197.50 | 200.40 | 195.00 | 200.40 | 200.40 | 474,783 |
| 2026-09-02 | 198.40 | 200.60 | 195.00 | 196.10 | 196.10 | 789,509 |
| 2026-09-01 | 203.00 | 204.40 | 197.40 | 197.80 | 197.80 | 703,129 |
| 2026-08-28 | 206.20 | 210.80 | 201.20 | 203.60 | 203.60 | 1,033,115 |
| 2026-08-27 | 207.00 | 210.60 | 204.80 | 206.20 | 206.20 | 446,987 |
| 2026-08-26 | 205.40 | 209.60 | 205.40 | 206.80 | 206.80 | 533,170 |
| 2026-08-25 | 208.00 | 211.13 | 206.40 | 208.80 | 208.80 | 700,637 |
| 2026-08-24 | 206.40 | 207.80 | 204.00 | 206.60 | 206.60 | 554,347 |
| 2026-08-21 | 210.00 | 210.00 | 204.00 | 207.00 | 207.00 | 375,932 |
| 2026-08-20 | 210.00 | 210.00 | 204.80 | 204.80 | 204.80 | 365,200 |
| 2026-08-19 | 205.00 | 207.80 | 204.20 | 207.20 | 207.20 | 644,307 |
| 2026-08-18 | 203.00 | 207.20 | 203.00 | 204.80 | 204.80 | 559,361 |
| 2026-08-17 | 208.00 | 209.80 | 203.40 | 203.60 | 203.60 | 751,518 |
| 2026-08-14 | 208.80 | 210.00 | 203.40 | 208.20 | 208.20 | 870,446 |
| 2026-08-13 | 206.80 | 207.40 | 202.00 | 203.40 | 203.40 | 802,619 |
| 2026-08-12 | 200.00 | 204.00 | 200.00 | 202.80 | 202.80 | 1,489,384 |
| 2026-08-11 | 200.00 | 203.30 | 200.00 | 202.40 | 202.40 | 2,431,513 |
| 2026-08-10 | 199.00 | 203.20 | 199.00 | 202.00 | 202.00 | 780,694 |
| 2026-08-07 | 197.40 | 204.00 | 197.40 | 201.40 | 201.40 | 1,412,755 |
| 2026-08-06 | 202.40 | 207.40 | 199.60 | 201.00 | 201.00 | 811,321 |
| 2026-08-05 | 198.10 | 209.00 | 197.50 | 206.80 | 206.80 | 1,144,227 |
| 2026-08-04 | 198.00 | 203.80 | 196.80 | 203.20 | 203.20 | 1,118,755 |
| 2026-08-03 | 197.60 | 201.60 | 196.80 | 198.30 | 198.30 | 1,123,251 |
| 2026-07-31 | 208.00 | 208.20 | 196.50 | 196.50 | 196.50 | 1,024,899 |
| 2026-07-30 | 207.40 | 212.60 | 201.80 | 201.80 | 201.80 | 1,161,515 |
| 2026-07-29 | 209.00 | 214.00 | 206.20 | 213.00 | 212.97 | 1,815,213 |
| 2026-07-28 | 198.70 | 208.20 | 197.40 | 206.40 | 206.37 | 2,435,998 |
| 2026-07-27 | 196.40 | 200.20 | 194.80 | 198.30 | 198.27 | 2,084,183 |
Page 1 of 3 · 128 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.