MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	249.00	255.80	244.80	255.80	255.19	1,763,652
2023-03-28	240.80	247.60	240.80	244.20	243.62	1,036,418
2023-03-27	248.80	251.00	244.40	246.80	246.21	673,060
2023-03-24	249.40	249.40	245.00	247.40	246.81	1,196,216
2023-03-23	243.20	250.20	240.00	247.40	246.81	1,325,796
2023-03-22	231.40	243.00	231.40	243.00	242.42	936,598
2023-03-21	230.80	238.80	227.00	238.80	238.23	707,438
2023-03-20	227.60	230.60	224.20	226.40	225.86	1,369,543
2023-03-17	229.40	237.20	229.40	231.60	231.05	1,220,441
2023-03-16	236.60	236.60	232.80	234.00	233.44	703,271
2023-03-15	233.80	235.60	227.50	232.40	231.84	1,052,278
2023-03-14	236.60	236.60	230.00	235.40	234.84	579,787
2023-03-13	244.00	244.00	230.60	232.60	232.04	2,340,218
2023-03-10	236.80	239.80	234.40	238.00	237.43	572,279
2023-03-09	243.80	243.80	239.60	241.20	240.62	615,332
2023-03-08	244.00	244.00	238.40	243.80	243.22	881,787
2023-03-07	234.20	244.50	234.20	241.40	240.82	1,306,893
2023-03-06	239.60	240.00	233.20	237.00	236.43	1,034,393
2023-03-03	235.60	239.60	235.40	238.40	237.83	455,782
2023-03-02	236.00	238.20	233.80	238.00	237.43	1,037,679
2023-03-01	229.60	236.60	229.20	235.80	235.24	899,827
2023-02-28	223.60	231.00	223.60	230.60	230.05	1,398,692
2023-02-27	227.00	230.00	224.40	227.40	226.86	600,699
2023-02-24	229.40	232.00	227.20	227.80	227.25	4,275,544
2023-02-23	227.80	228.20	225.80	228.20	227.65	591,970
2023-02-22	226.20	227.40	224.60	225.80	225.26	673,746
2023-02-21	227.40	230.80	222.60	225.20	224.66	2,324,782
2023-02-20	236.80	236.80	230.80	234.00	233.44	539,021
2023-02-17	235.00	238.00	230.20	231.60	231.05	1,101,239
2023-02-16	228.80	238.00	212.80	236.40	235.83	1,725,608
2023-02-15	234.80	235.60	229.40	235.40	234.84	759,668
2023-02-14	237.40	238.80	232.00	232.40	231.84	1,168,781
2023-02-13	237.80	240.20	232.80	237.60	237.03	1,267,488
2023-02-10	233.80	235.00	230.40	232.80	232.24	1,104,432
2023-02-09	234.60	239.40	233.80	234.00	233.44	3,143,504
2023-02-08	236.00	241.60	234.80	235.40	234.84	578,070
2023-02-07	241.60	243.40	234.80	235.40	234.84	1,021,661
2023-02-06	238.00	244.00	238.00	242.60	242.02	433,456
2023-02-03	240.60	244.00	235.40	244.00	243.42	930,303
2023-02-02	237.80	244.10	237.80	244.00	243.42	1,012,293
2023-02-01	233.80	243.40	233.80	237.60	237.03	1,425,376
2023-01-31	236.60	238.80	231.40	238.80	238.23	2,268,234
2023-01-30	230.00	234.60	227.40	233.40	232.84	1,964,929
2023-01-27	225.00	227.40	222.60	227.40	226.86	535,315
2023-01-26	219.20	224.60	217.60	224.60	224.06	1,512,216
2023-01-25	215.20	217.00	207.80	217.00	216.48	580,516
2023-01-24	210.40	215.80	207.60	214.40	213.89	691,709
2023-01-23	216.40	216.40	210.40	211.00	210.49	488,973
2023-01-20	219.00	219.00	213.00	213.20	212.69	1,725,238
2023-01-19	215.00	217.20	213.00	214.40	213.89	2,091,268
2023-01-18	212.00	216.16	210.70	214.80	214.29	896,587
2023-01-17	211.20	216.40	211.20	212.60	212.09	694,804
2023-01-16	212.40	215.00	209.80	212.00	211.49	740,411
2023-01-13	206.60	213.80	201.60	213.80	213.29	677,532
2023-01-12	199.10	206.40	197.00	205.60	205.11	3,326,606
2023-01-11	198.00	202.60	196.20	198.60	198.12	637,962
2023-01-10	196.70	200.20	194.80	197.30	196.83	357,108
2023-01-09	199.20	202.00	196.75	198.70	198.22	497,370
2023-01-06	196.60	203.40	196.20	199.90	199.42	400,675
2023-01-05	200.00	201.80	195.50	201.00	200.52	414,953

← NewerPage 16 of 22 · 1,263 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.