MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	276.00	280.20	270.40	270.40	269.88	754,523
2023-12-12	276.00	276.60	271.80	272.20	271.67	912,705
2023-12-11	283.20	283.20	272.40	274.80	274.27	791,317
2023-12-08	277.80	281.60	273.60	279.20	278.66	1,525,300
2023-12-07	279.00	280.80	271.40	279.20	278.66	540,870
2023-12-06	280.00	280.00	269.00	277.00	276.46	840,151
2023-12-05	277.80	277.80	266.00	275.20	274.67	356,494
2023-12-04	279.20	279.20	270.60	271.80	271.27	448,916
2023-12-01	267.80	277.40	267.80	274.20	273.67	399,806
2023-11-30	279.00	283.40	272.40	272.40	271.87	1,388,848
2023-11-29	271.40	281.00	268.60	278.60	278.06	349,164
2023-11-28	278.40	284.80	275.40	277.60	277.06	504,799
2023-11-27	281.40	285.80	278.80	281.00	280.46	480,946
2023-11-24	283.80	286.20	281.40	282.80	282.25	366,293
2023-11-23	282.20	288.80	280.20	283.80	283.25	606,518
2023-11-22	278.20	281.60	278.20	279.80	279.26	584,215
2023-11-21	277.00	279.60	275.60	278.80	278.26	403,375
2023-11-20	279.60	280.00	277.60	278.80	278.26	303,166
2023-11-17	286.00	286.00	275.80	279.20	278.66	539,109
2023-11-16	283.40	286.00	277.40	277.40	276.86	929,529
2023-11-15	272.20	285.60	272.20	282.80	282.25	933,091
2023-11-14	272.80	279.60	270.00	279.60	279.06	898,533
2023-11-13	274.00	275.80	267.80	273.20	272.67	328,245
2023-11-10	280.00	280.00	271.40	271.60	271.07	530,345
2023-11-09	276.00	277.40	274.20	277.40	276.86	382,282
2023-11-08	265.00	276.20	265.00	275.20	274.67	1,605,450
2023-11-07	260.80	270.40	260.80	270.40	269.88	826,935
2023-11-06	273.60	273.60	264.80	266.00	265.48	602,990
2023-11-03	273.40	273.40	265.40	269.20	268.68	1,249,430
2023-11-02	258.20	271.00	258.20	266.40	265.88	827,105
2023-11-01	258.40	265.00	254.40	263.60	263.09	486,286
2023-10-31	258.20	262.40	255.60	259.00	258.50	730,083
2023-10-30	254.80	263.00	254.80	259.60	259.10	398,359
2023-10-27	254.80	262.00	254.80	256.80	256.30	448,304
2023-10-26	256.40	260.80	253.80	258.20	257.70	819,283
2023-10-25	261.40	263.00	255.40	259.80	259.30	599,141
2023-10-24	254.40	265.40	254.40	263.00	262.49	488,450
2023-10-23	259.60	262.20	252.00	261.40	260.89	411,137
2023-10-20	262.20	265.40	259.81	260.80	260.29	686,899
2023-10-19	260.00	269.80	260.00	264.40	263.89	1,139,856
2023-10-18	268.00	270.40	265.40	266.60	266.08	1,064,198
2023-10-17	245.20	270.80	245.20	268.20	267.68	2,199,454
2023-10-16	237.00	247.00	237.00	245.00	244.53	357,169
2023-10-13	241.60	248.40	241.00	241.00	240.53	489,884
2023-10-12	246.80	251.80	245.60	248.20	247.72	417,090
2023-10-11	240.60	250.20	240.60	245.60	245.12	324,607
2023-10-10	239.20	247.20	237.20	246.00	245.52	1,167,033
2023-10-09	243.80	243.80	236.60	238.60	238.14	440,529
2023-10-06	244.40	244.40	236.60	239.60	239.14	594,999
2023-10-05	231.60	239.80	231.60	237.00	236.54	613,799
2023-10-04	241.80	242.20	235.70	236.60	236.14	548,495
2023-10-03	238.40	243.20	237.00	241.80	241.33	727,032
2023-10-02	243.40	245.60	237.60	240.20	239.73	2,872,008
2023-09-29	235.00	245.00	235.00	242.60	242.13	982,496
2023-09-28	232.80	239.60	232.80	239.60	239.14	942,638
2023-09-27	243.80	243.80	237.40	238.60	238.14	590,225
2023-09-26	241.80	241.80	237.60	238.20	237.74	532,756
2023-09-25	239.00	240.80	236.80	237.80	237.34	402,453
2023-09-22	242.00	244.00	240.80	240.80	240.33	1,107,600
2023-09-21	244.60	246.00	243.00	243.80	243.33	624,780

← NewerPage 13 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.