MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	222.20	223.20	214.40	215.80	215.50	541,611
2024-08-30	217.00	220.40	214.20	214.20	213.90	1,350,508
2024-08-29	215.40	218.60	212.40	217.60	217.29	681,286
2024-08-28	219.00	219.00	214.60	215.20	214.90	545,659
2024-08-27	220.00	225.40	215.20	216.60	216.29	1,760,882
2024-08-23	225.00	225.00	217.00	219.20	218.89	677,824
2024-08-22	221.00	224.40	218.20	218.20	217.89	1,618,854
2024-08-21	217.80	221.40	215.40	220.80	220.49	640,923
2024-08-20	217.80	226.00	217.80	219.20	218.89	268,016
2024-08-19	224.40	224.40	219.80	221.80	221.49	293,897
2024-08-16	218.40	228.00	217.80	220.80	220.49	539,899
2024-08-15	216.20	224.00	216.20	222.80	222.49	343,640
2024-08-14	219.60	222.40	215.60	216.60	216.29	355,276
2024-08-13	215.00	218.00	214.00	215.80	215.50	1,103,457
2024-08-12	213.60	220.40	213.40	216.40	216.09	500,344
2024-08-09	210.40	218.20	210.40	215.20	214.90	530,602
2024-08-08	214.40	220.80	209.60	216.20	215.90	697,761
2024-08-07	210.00	216.00	210.00	214.40	214.10	509,546
2024-08-06	209.40	215.20	208.79	211.60	211.30	944,131
2024-08-05	222.00	222.00	205.60	209.80	209.50	731,696
2024-08-02	224.40	235.00	216.40	217.40	217.09	948,086
2024-08-01	234.80	240.40	226.20	226.40	226.08	1,370,914
2024-07-31	230.80	238.00	223.20	238.00	237.63	1,320,278
2024-07-30	227.20	229.00	221.80	226.60	226.25	767,185
2024-07-29	224.80	230.40	224.00	225.40	225.05	617,968
2024-07-26	217.40	225.80	212.60	225.40	225.05	592,379
2024-07-25	218.00	227.40	217.60	221.40	221.06	672,100
2024-07-24	217.80	224.60	217.80	222.00	221.66	728,176
2024-07-23	225.20	227.60	221.00	221.00	220.66	1,917,576
2024-07-22	224.40	230.20	213.40	227.00	226.65	1,535,045
2024-07-19	241.00	241.00	227.60	227.60	227.25	480,103
2024-07-18	235.00	239.80	235.00	236.00	235.63	512,371
2024-07-17	235.00	239.60	233.60	236.00	235.63	286,532
2024-07-16	234.40	239.00	233.40	236.20	235.83	1,125,681
2024-07-15	235.80	239.20	231.00	238.00	237.63	450,188
2024-07-12	236.20	239.20	231.80	231.80	231.44	432,146
2024-07-11	233.00	235.60	229.20	234.60	234.24	385,350
2024-07-10	225.80	233.20	225.80	231.20	230.84	700,044
2024-07-09	237.00	237.00	227.60	227.60	227.25	434,496
2024-07-08	237.80	240.00	229.76	233.20	232.84	679,848
2024-07-05	226.20	239.40	226.20	236.40	236.03	809,384
2024-07-04	233.80	233.80	228.40	229.40	229.04	265,270
2024-07-03	230.20	231.00	226.00	229.80	229.44	521,065
2024-07-02	229.80	229.80	220.40	227.60	227.25	368,654
2024-07-01	220.20	226.60	220.20	222.60	222.26	452,365
2024-06-28	223.20	227.60	222.00	222.20	221.86	383,021
2024-06-27	225.40	229.40	220.00	225.40	225.05	818,721
2024-06-26	229.60	232.20	223.40	224.40	224.05	974,326
2024-06-25	225.80	226.40	224.00	225.00	224.65	668,565
2024-06-24	224.60	234.00	220.00	226.20	225.85	745,944
2024-06-21	232.40	235.40	227.00	227.00	226.65	2,794,199
2024-06-20	230.80	233.80	229.20	233.00	232.64	605,185
2024-06-19	227.80	231.00	225.40	231.00	230.64	1,045,044
2024-06-18	226.00	226.60	221.40	226.60	226.25	766,634
2024-06-17	218.20	223.40	218.20	221.00	220.66	329,834
2024-06-14	218.20	223.00	218.20	221.00	220.66	261,223
2024-06-13	224.60	227.40	218.40	221.00	220.66	612,659
2024-06-12	223.40	231.20	221.20	226.60	226.25	613,874
2024-06-11	226.60	229.00	221.40	221.40	221.06	418,492
2024-06-10	225.20	228.00	224.80	226.60	226.25	543,020

← NewerPage 10 of 22 · 1,262 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.