MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	240.40	241.80	237.80	238.60	238.14	780,728
2024-03-08	238.20	240.80	233.99	240.00	239.53	695,517
2024-03-07	245.60	246.60	238.00	239.40	238.94	968,830
2024-03-06	238.00	241.80	238.00	240.00	239.53	1,079,487
2024-03-05	240.20	246.60	235.40	240.80	240.33	1,167,607
2024-03-04	247.00	248.40	241.00	243.00	242.53	1,329,126
2024-03-01	248.40	250.00	243.00	246.00	245.52	1,085,935
2024-02-29	250.20	251.80	244.80	244.80	244.33	1,483,812
2024-02-28	248.00	249.80	246.60	248.20	247.72	1,030,741
2024-02-27	245.20	253.20	243.00	248.60	248.12	438,040
2024-02-26	247.60	250.60	246.20	248.00	247.52	1,851,504
2024-02-23	251.60	252.40	244.60	247.20	246.72	3,597,032
2024-02-22	248.40	252.70	244.40	251.80	251.31	4,795,912
2024-02-21	246.40	246.40	240.60	240.80	240.33	2,053,518
2024-02-20	245.00	246.40	239.90	241.40	240.93	1,311,824
2024-02-19	247.00	256.40	240.80	246.60	246.12	1,955,655
2024-02-16	254.40	256.60	246.40	251.20	250.71	368,294
2024-02-15	249.00	254.00	246.00	251.00	250.51	6,566,038
2024-02-14	246.00	249.00	244.40	248.60	248.12	698,965
2024-02-13	248.60	257.60	242.60	244.20	243.73	334,534
2024-02-12	250.20	254.80	243.00	252.60	252.11	5,337,955
2024-02-09	240.40	246.80	240.40	244.40	243.93	912,031
2024-02-08	252.40	254.40	244.18	244.20	243.73	3,607,071
2024-02-07	250.20	251.40	246.40	247.60	247.12	428,652
2024-02-06	245.60	250.20	245.60	250.20	249.71	573,669
2024-02-05	249.20	254.60	247.20	247.20	246.72	560,190
2024-02-02	257.40	257.40	248.52	249.40	248.92	431,424
2024-02-01	254.00	257.80	250.60	250.60	250.11	1,534,868
2024-01-31	261.40	261.40	250.49	256.00	255.50	1,178,615
2024-01-30	262.40	262.40	253.18	253.20	252.71	938,884
2024-01-29	262.40	262.40	253.80	257.80	257.30	744,542
2024-01-26	253.00	258.81	251.80	258.80	258.30	2,077,884
2024-01-25	248.20	256.40	247.00	253.80	253.31	1,688,844
2024-01-24	240.00	246.41	240.00	246.40	245.92	727,201
2024-01-23	247.60	251.00	242.80	244.00	243.53	581,344
2024-01-22	248.80	248.80	243.40	247.60	247.12	640,701
2024-01-19	244.20	249.80	241.00	241.80	241.33	725,578
2024-01-18	251.00	252.80	244.20	244.20	243.73	1,269,424
2024-01-17	246.80	251.80	242.60	246.40	245.92	1,377,928
2024-01-16	258.80	264.00	245.20	249.80	249.32	1,417,835
2024-01-15	266.80	270.60	261.40	268.60	268.08	794,925
2024-01-12	277.20	277.20	267.60	267.60	267.08	1,078,229
2024-01-11	282.40	282.40	270.20	270.80	270.27	434,741
2024-01-10	269.60	279.00	269.60	277.20	276.66	500,192
2024-01-09	272.80	282.20	272.00	275.40	274.87	1,131,933
2024-01-08	272.40	277.80	265.60	277.60	277.06	525,068
2024-01-05	275.60	282.60	268.40	269.60	269.08	810,796
2024-01-04	280.40	280.40	273.40	277.80	277.26	320,862
2024-01-03	267.60	279.20	267.40	274.60	274.07	592,628
2024-01-02	280.20	282.40	272.60	273.00	272.47	792,523
2023-12-29	277.00	285.80	277.00	280.20	279.66	524,000
2023-12-28	277.80	285.00	272.00	279.20	278.66	683,127
2023-12-27	268.60	278.41	268.60	278.40	277.86	1,164,968
2023-12-22	281.20	281.60	270.40	275.60	275.07	1,382,696
2023-12-21	269.60	275.20	266.40	274.20	273.67	1,622,299
2023-12-20	271.20	274.00	267.60	273.80	273.27	540,493
2023-12-19	266.80	268.01	263.60	268.00	267.48	1,034,066
2023-12-18	266.00	266.00	262.40	264.20	263.69	711,854
2023-12-15	278.20	278.20	264.20	265.60	265.09	1,421,276
2023-12-14	273.40	276.80	269.60	272.40	271.87	751,877

← NewerPage 12 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.