MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	267.80	269.00	262.00	267.60	267.05	486,836
2023-06-26	263.80	270.60	260.60	267.00	266.45	1,194,229
2023-06-23	265.40	271.80	265.40	270.40	269.84	1,453,029
2023-06-22	274.60	275.00	258.60	267.60	267.05	1,478,329
2023-06-21	274.00	276.40	267.80	276.20	275.63	1,078,657
2023-06-20	269.40	275.00	267.40	273.60	273.04	723,389
2023-06-19	275.00	275.00	265.40	269.20	268.65	1,012,089
2023-06-16	264.00	275.00	261.20	275.00	274.43	3,587,368
2023-06-15	268.00	269.20	261.00	261.60	261.06	1,012,913
2023-06-14	264.80	269.00	258.40	266.60	266.05	1,536,311
2023-06-13	261.20	264.00	257.20	263.00	262.46	835,954
2023-06-12	261.00	261.40	254.80	259.40	258.87	2,550,103
2023-06-09	249.20	258.40	249.20	254.60	254.08	359,017
2023-06-08	260.00	260.00	254.80	255.80	255.27	379,096
2023-06-07	261.40	265.20	260.10	260.40	259.86	641,986
2023-06-06	263.00	263.60	259.40	261.40	260.86	728,372
2023-06-05	251.40	263.00	251.40	262.00	261.46	823,537
2023-06-02	252.00	259.00	251.00	258.60	258.07	1,562,200
2023-06-01	257.00	257.00	246.20	252.40	251.88	877,327
2023-05-31	253.00	253.00	248.60	251.20	250.68	2,363,504
2023-05-30	253.00	254.20	249.00	251.40	250.88	582,220
2023-05-26	255.20	255.20	248.80	252.60	252.08	2,703,907
2023-05-25	246.20	254.20	246.20	250.40	249.88	1,202,232
2023-05-24	255.80	257.20	250.00	253.80	253.28	1,117,783
2023-05-23	257.80	263.80	255.40	260.80	260.26	680,790
2023-05-22	261.00	262.40	258.60	262.40	261.86	2,955,585
2023-05-19	266.60	266.60	258.60	261.40	260.86	874,441
2023-05-18	265.40	265.40	260.00	260.20	259.66	791,193
2023-05-17	261.80	265.10	259.80	263.40	262.86	3,886,930
2023-05-16	264.40	266.40	262.80	263.20	262.66	1,547,440
2023-05-15	266.80	269.20	265.20	266.00	265.45	891,509
2023-05-12	274.40	274.40	265.80	266.60	266.05	917,664
2023-05-11	273.00	279.20	265.60	269.00	268.45	1,164,612
2023-05-10	275.00	275.00	267.20	274.20	273.64	1,084,732
2023-05-09	273.60	274.00	266.40	272.40	271.84	2,177,417
2023-05-05	265.60	269.80	265.40	269.60	269.05	1,203,397
2023-05-04	280.40	282.60	264.60	264.80	264.25	3,003,326
2023-05-03	280.00	282.20	276.40	280.40	279.82	3,132,096
2023-05-02	267.00	279.20	267.00	278.00	277.43	2,534,272
2023-04-28	268.00	274.00	268.00	274.00	273.44	2,727,568
2023-04-27	265.00	269.80	259.40	268.20	267.65	2,888,976
2023-04-26	252.60	263.20	252.60	263.20	262.66	1,605,529
2023-04-25	256.00	260.00	252.00	258.00	257.47	1,824,311
2023-04-24	254.80	257.80	253.20	253.60	253.08	402,541
2023-04-21	249.80	257.40	249.40	256.80	256.27	2,158,390
2023-04-20	250.00	250.80	247.60	250.60	250.08	842,107
2023-04-19	249.40	251.00	248.20	250.00	249.49	2,050,747
2023-04-18	253.40	254.80	247.00	249.80	249.29	1,856,073
2023-04-17	248.00	249.80	244.80	248.20	247.69	525,182
2023-04-14	249.40	249.60	247.60	248.80	248.29	786,729
2023-04-13	250.80	250.80	245.60	248.80	248.29	1,775,016
2023-04-12	255.60	255.60	245.00	246.00	245.49	6,993,990
2023-04-11	254.60	258.04	247.60	252.20	251.68	2,023,194
2023-04-06	240.00	255.40	240.00	254.20	253.68	1,384,056
2023-04-05	247.40	250.00	246.00	248.40	247.89	2,010,259
2023-04-04	246.80	249.00	242.40	249.00	248.49	3,552,805
2023-04-03	245.60	249.80	242.20	242.20	241.70	1,342,906
2023-03-31	251.20	252.60	249.00	249.00	248.49	1,239,465
2023-03-30	248.00	250.20	246.20	250.00	249.49	2,294,859
2023-03-29	249.00	255.80	244.80	255.80	255.19	1,763,652

← NewerPage 15 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.