MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	196.10	198.40	194.60	197.80	197.33	489,821
2023-01-03	187.70	198.35	187.70	195.30	194.83	744,960
2022-12-30	193.10	195.20	192.10	192.40	191.94	242,118
2022-12-29	195.30	195.30	190.00	193.00	192.54	637,679
2022-12-28	192.90	192.90	187.90	191.50	191.04	499,821
2022-12-23	190.50	190.70	188.30	189.10	188.65	104,512
2022-12-22	190.90	192.60	189.10	190.60	190.14	273,373
2022-12-21	186.90	190.30	185.60	189.80	189.35	166,050
2022-12-20	185.00	186.80	182.70	186.00	185.55	306,606
2022-12-19	191.00	191.00	185.50	185.50	185.06	317,643
2022-12-16	189.00	190.70	185.00	186.30	185.85	1,060,018
2022-12-15	192.10	192.90	190.10	191.20	190.74	196,560
2022-12-14	188.60	194.50	183.32	193.50	193.04	490,323
2022-12-13	190.50	194.00	187.60	190.60	190.14	966,756
2022-12-12	190.00	191.20	188.50	189.00	188.55	363,868
2022-12-09	190.30	191.80	189.00	190.70	190.24	398,163
2022-12-08	189.70	191.40	188.80	189.50	189.05	813,562
2022-12-07	192.30	193.30	188.90	190.40	189.94	1,387,206
2022-12-06	195.00	197.40	190.90	191.00	190.54	653,311
2022-12-05	196.00	197.40	194.70	195.00	194.53	962,601
2022-12-02	200.00	200.00	193.70	195.20	194.73	377,961
2022-12-01	188.00	199.10	188.00	196.70	196.23	821,369
2022-11-30	190.80	191.30	188.30	189.80	189.35	1,259,079
2022-11-29	194.90	196.50	189.90	189.90	189.45	838,139
2022-11-28	196.80	199.70	196.10	196.10	195.63	613,211
2022-11-25	200.20	203.00	198.20	199.30	198.82	404,491
2022-11-24	202.40	202.60	199.30	200.60	200.12	1,120,283
2022-11-23	198.20	201.40	196.90	200.00	199.52	341,554
2022-11-22	198.40	201.20	198.30	199.70	199.22	720,228
2022-11-21	200.60	201.00	198.30	200.00	199.52	534,955
2022-11-18	195.60	201.00	194.60	201.00	200.52	514,921
2022-11-17	193.70	197.20	192.10	197.00	196.53	622,691
2022-11-16	195.60	197.20	191.10	192.80	192.34	642,729
2022-11-15	196.00	196.90	193.00	196.90	196.43	774,839
2022-11-14	193.40	195.17	189.90	194.00	193.54	889,553
2022-11-11	193.90	200.20	191.20	193.90	193.44	952,219
2022-11-10	185.80	196.50	184.00	195.30	194.83	974,481
2022-11-09	183.30	186.70	181.30	186.40	185.95	642,425
2022-11-08	180.50	182.90	176.60	182.40	181.96	1,311,880
2022-11-07	177.30	183.90	177.30	178.70	178.27	2,856,548
2022-11-04	180.00	183.40	179.40	183.40	182.96	4,978,970
2022-11-03	177.40	180.40	175.00	180.40	179.97	2,073,229
2022-11-02	181.30	184.70	177.70	178.00	177.57	3,546,636
2022-11-01	185.00	185.80	181.70	182.90	182.46	1,162,164
2022-10-31	180.00	184.10	178.80	183.40	182.96	740,633
2022-10-28	180.00	182.30	176.10	181.10	180.67	425,540
2022-10-27	180.50	186.30	179.80	181.50	181.07	730,602
2022-10-26	179.30	187.10	176.60	185.70	185.26	1,608,704
2022-10-25	173.30	178.70	170.70	177.60	177.17	834,137
2022-10-24	176.80	176.80	171.30	172.40	171.99	758,173
2022-10-21	177.70	178.00	170.90	173.30	172.89	1,706,604
2022-10-20	180.00	180.80	172.60	177.70	177.27	2,365,340
2022-10-19	206.20	206.20	174.90	177.00	176.58	4,388,484
2022-10-18	208.20	217.60	206.00	209.20	208.70	1,551,729
2022-10-17	195.40	200.49	189.80	198.60	198.12	1,719,980
2022-10-14	191.20	195.50	189.70	191.00	190.54	1,622,906
2022-10-13	181.80	190.20	180.65	189.40	188.95	1,022,643
2022-10-12	184.40	185.40	179.70	182.00	181.56	775,824
2022-10-11	192.20	193.90	182.20	183.70	183.26	1,054,323
2022-10-10	184.00	197.10	181.80	194.10	193.64	1,730,255

← NewerPage 17 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.