MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	229.80	232.00	225.80	227.20	226.85	412,880
2024-06-06	219.60	230.00	219.60	228.00	227.65	426,834
2024-06-05	224.40	227.80	222.60	224.00	223.65	719,777
2024-06-04	220.00	227.60	220.00	225.20	224.85	665,839
2024-06-03	229.80	234.20	223.80	226.00	225.65	856,056
2024-05-31	222.40	227.80	220.60	225.00	224.65	1,677,251
2024-05-30	221.40	225.80	217.20	223.00	222.65	888,437
2024-05-29	224.00	228.40	218.60	218.60	218.26	1,380,930
2024-05-28	231.40	233.80	225.00	225.20	224.85	992,207
2024-05-24	227.80	232.00	226.80	227.40	227.05	391,751
2024-05-23	233.00	237.40	230.60	230.60	230.24	563,920
2024-05-22	241.60	241.60	234.60	236.00	235.63	4,232,956
2024-05-21	235.00	238.60	233.40	236.40	236.03	670,668
2024-05-20	242.20	242.20	232.40	238.60	238.23	489,554
2024-05-17	233.40	237.00	232.62	236.40	236.03	1,687,388
2024-05-16	234.20	236.20	230.00	235.00	234.64	1,025,829
2024-05-15	230.00	238.80	230.00	230.40	230.04	838,376
2024-05-14	236.20	240.40	229.60	231.20	230.84	1,361,159
2024-05-13	235.80	240.80	232.20	232.40	232.04	707,788
2024-05-10	235.80	236.40	230.60	235.00	234.64	761,662
2024-05-09	231.20	233.40	229.00	230.80	230.44	464,628
2024-05-08	229.20	234.20	227.20	230.20	229.84	793,295
2024-05-07	235.00	235.40	229.87	232.40	232.04	995,289
2024-05-03	227.80	232.60	227.40	229.60	229.24	1,308,794
2024-05-02	220.00	229.42	217.68	228.80	228.45	1,595,804
2024-05-01	215.00	220.00	214.20	218.40	218.06	1,003,626
2024-04-30	211.20	220.00	211.20	215.40	215.07	856,988
2024-04-29	220.80	220.80	210.80	218.20	217.86	1,505,053
2024-04-26	210.00	217.42	210.00	215.80	215.47	1,225,135
2024-04-25	210.40	217.20	210.40	213.80	213.47	846,164
2024-04-24	221.60	221.60	214.40	215.60	215.27	621,375
2024-04-23	213.60	218.20	213.58	216.20	215.87	1,436,920
2024-04-22	208.20	216.80	208.20	213.60	213.27	652,328
2024-04-19	208.20	220.76	208.20	211.60	211.27	1,045,923
2024-04-18	208.00	214.04	206.80	214.00	213.67	1,602,988
2024-04-17	212.00	216.20	208.00	208.00	207.68	1,251,629
2024-04-16	216.60	242.12	210.80	212.20	211.87	2,630,730
2024-04-15	224.40	227.20	220.40	220.40	220.06	1,726,787
2024-04-12	228.00	228.00	223.20	225.00	224.65	3,591,711
2024-04-11	222.20	225.60	215.60	224.80	224.45	1,718,439
2024-04-10	212.00	224.33	212.00	220.40	220.06	3,869,525
2024-04-09	224.20	224.20	213.80	213.80	213.47	1,032,543
2024-04-08	219.20	222.22	216.20	222.20	221.86	794,384
2024-04-05	218.60	221.20	214.60	219.60	219.26	1,101,385
2024-04-04	217.00	222.40	217.00	220.20	219.86	673,054
2024-04-03	219.20	223.80	217.20	218.60	218.26	815,041
2024-04-02	224.20	225.38	218.56	219.00	218.66	2,585,625
2024-03-28	220.60	229.00	214.00	219.80	219.46	2,265,494
2024-03-27	234.40	235.60	227.60	227.60	227.16	1,586,244
2024-03-26	231.60	234.40	225.80	229.40	228.96	901,801
2024-03-25	222.40	228.80	219.80	227.20	226.76	758,479
2024-03-22	230.40	231.80	227.00	227.60	227.16	947,095
2024-03-21	235.00	235.00	226.60	230.00	229.55	1,288,176
2024-03-20	228.80	230.80	226.60	229.80	229.35	1,364,064
2024-03-19	232.80	235.60	227.80	227.80	227.36	1,350,254
2024-03-18	235.80	237.60	232.00	234.00	233.55	1,668,437
2024-03-15	238.40	241.00	230.60	235.00	234.54	1,701,843
2024-03-14	246.00	246.00	233.40	234.40	233.95	621,176
2024-03-13	240.00	244.80	239.60	239.60	239.14	1,174,007
2024-03-12	241.80	244.34	237.60	243.40	242.93	1,083,823

← NewerPage 11 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.