MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	240.00	248.00	240.00	245.20	244.72	626,616
2023-09-19	238.40	244.20	238.40	243.00	242.53	190,757
2023-09-18	253.40	254.00	242.76	244.20	243.73	420,254
2023-09-15	250.80	255.40	250.20	254.20	253.71	1,824,776
2023-09-14	249.00	249.80	242.40	249.80	249.32	955,003
2023-09-13	244.60	246.80	239.80	244.20	243.73	612,607
2023-09-12	250.60	250.60	241.80	244.20	243.73	581,741
2023-09-11	254.80	254.80	243.40	244.00	243.53	207,297
2023-09-08	250.00	251.60	247.80	248.20	247.72	347,489
2023-09-07	251.00	254.00	247.00	249.40	248.92	374,491
2023-09-06	245.20	249.40	243.20	248.00	247.52	624,040
2023-09-05	242.00	247.60	239.20	245.80	245.32	266,883
2023-09-04	253.20	253.20	243.80	245.20	244.72	311,419
2023-09-01	250.00	251.40	246.60	246.80	246.32	529,929
2023-08-31	247.80	257.00	247.80	248.40	247.92	2,059,420
2023-08-30	247.00	254.00	247.00	251.00	250.51	711,147
2023-08-29	247.20	250.80	244.00	249.20	248.72	580,161
2023-08-25	235.60	243.25	235.60	242.20	241.73	593,285
2023-08-24	234.20	242.00	234.20	240.60	240.13	868,571
2023-08-23	233.00	238.40	231.60	238.00	237.54	420,945
2023-08-22	235.40	235.60	231.56	232.60	232.15	252,474
2023-08-21	238.40	239.20	233.39	234.40	233.95	1,779,246
2023-08-18	237.00	242.00	237.00	239.00	238.54	400,504
2023-08-17	242.40	244.20	238.00	240.00	239.53	488,721
2023-08-16	246.40	249.40	241.20	242.80	242.33	500,340
2023-08-15	248.00	253.40	245.00	246.20	245.72	268,675
2023-08-14	247.80	251.00	242.40	249.40	248.92	531,892
2023-08-11	257.40	257.40	247.60	247.60	247.12	1,115,167
2023-08-10	251.80	257.00	249.80	250.80	250.31	325,223
2023-08-09	257.40	257.40	249.94	250.20	249.71	666,207
2023-08-08	255.20	256.43	250.40	251.00	250.51	695,080
2023-08-07	254.00	257.40	247.80	252.60	252.11	2,163,418
2023-08-04	255.40	256.72	251.80	253.00	252.51	497,204
2023-08-03	262.00	264.20	254.40	256.00	255.50	607,640
2023-08-02	271.00	274.40	264.20	266.80	266.25	407,341
2023-08-01	272.40	275.00	269.20	274.60	274.03	449,639
2023-07-31	271.60	277.79	270.40	274.40	273.84	855,361
2023-07-28	268.80	276.20	266.80	274.00	273.44	773,027
2023-07-27	274.20	274.20	266.00	267.20	266.65	530,430
2023-07-26	263.60	268.20	258.20	266.20	265.65	918,275
2023-07-25	274.40	274.40	255.60	257.40	256.87	1,390,107
2023-07-24	273.60	282.80	272.00	276.20	275.63	1,514,226
2023-07-21	277.40	282.40	274.80	276.00	275.43	762,848
2023-07-20	279.20	281.40	275.00	277.00	276.43	671,975
2023-07-19	278.60	283.00	274.76	280.40	279.82	871,347
2023-07-18	279.60	279.60	271.60	272.80	272.24	635,315
2023-07-17	275.60	276.20	272.20	272.20	271.64	311,661
2023-07-14	280.00	280.00	269.80	276.40	275.83	350,454
2023-07-13	272.80	277.80	271.60	275.40	274.83	464,520
2023-07-12	263.60	272.80	263.40	271.80	271.24	996,301
2023-07-11	268.20	269.40	263.20	264.60	264.06	1,116,282
2023-07-10	269.80	269.80	263.60	268.20	267.65	477,812
2023-07-07	259.80	266.40	255.20	266.40	265.85	942,742
2023-07-06	269.20	276.60	262.00	262.00	261.46	875,525
2023-07-05	271.00	275.00	268.00	271.00	270.44	1,000,876
2023-07-04	270.60	274.00	269.20	273.60	273.04	426,321
2023-07-03	272.00	272.00	269.40	270.00	269.44	703,531
2023-06-30	273.60	273.60	267.60	270.80	270.24	561,997
2023-06-29	276.40	276.40	266.00	268.60	268.05	384,865
2023-06-28	265.80	271.20	265.00	271.20	270.64	1,214,126

← NewerPage 14 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.