MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	183.00	184.30	179.40	180.60	180.17	1,932,051
2022-10-06	183.30	186.30	179.40	182.00	181.56	781,721
2022-10-05	189.50	194.00	181.50	181.70	181.26	1,805,368
2022-10-04	184.00	194.80	184.00	191.80	191.34	736,331
2022-10-03	184.10	189.60	183.30	188.20	187.75	834,857
2022-09-30	180.60	186.10	176.30	185.80	185.36	1,374,624
2022-09-29	187.50	191.00	177.50	177.60	177.17	6,369,931
2022-09-28	181.00	187.50	177.90	187.50	187.05	2,879,575
2022-09-27	186.00	189.60	181.00	181.50	181.07	1,204,797
2022-09-26	190.40	190.40	182.30	184.80	184.36	985,613
2022-09-23	190.70	191.00	182.90	186.40	185.95	1,207,951
2022-09-22	192.00	195.90	188.20	190.10	189.64	2,120,223
2022-09-21	183.00	192.90	182.90	192.40	191.94	744,137
2022-09-20	186.90	186.90	183.30	186.20	185.75	1,012,634
2022-09-16	185.60	189.60	183.30	185.50	185.06	2,044,732
2022-09-15	187.80	192.30	184.90	186.30	185.85	982,893
2022-09-14	195.40	195.40	187.00	188.20	187.75	792,842
2022-09-13	195.30	195.80	190.40	190.40	189.94	917,159
2022-09-12	190.80	195.30	189.10	195.30	194.83	1,015,370
2022-09-09	187.80	192.40	186.10	191.80	191.34	1,533,739
2022-09-08	194.70	195.00	187.40	187.80	187.35	1,306,208
2022-09-07	193.10	195.20	192.60	193.10	192.64	1,320,725
2022-09-06	193.60	196.70	192.85	194.80	194.33	648,486
2022-09-05	190.80	194.10	189.30	193.10	192.64	2,119,578
2022-09-02	191.20	192.65	189.20	191.70	191.24	1,442,829
2022-09-01	197.10	199.60	189.30	190.00	189.55	712,905
2022-08-31	194.40	198.10	190.80	197.30	196.83	1,446,551
2022-08-30	193.80	197.05	192.10	194.10	193.64	1,656,695
2022-08-26	200.80	202.60	192.80	193.30	192.84	1,324,364
2022-08-25	207.00	207.00	200.20	201.00	200.52	867,223
2022-08-24	202.80	205.40	202.20	203.00	202.51	1,519,455
2022-08-23	210.00	211.20	204.00	205.80	205.31	1,369,776
2022-08-22	211.60	212.17	206.60	209.00	208.50	471,806
2022-08-19	209.00	213.60	209.00	211.40	210.89	2,204,778
2022-08-18	211.60	216.20	209.00	211.80	211.29	356,318
2022-08-17	218.80	218.80	211.63	212.00	211.49	2,419,293
2022-08-16	215.40	218.20	213.40	213.60	213.09	1,756,873
2022-08-15	219.80	219.80	214.00	217.00	216.48	223,658
2022-08-12	213.80	221.20	212.80	216.00	215.48	604,226
2022-08-11	216.40	221.18	215.20	217.20	216.68	421,735
2022-08-10	215.00	219.40	212.20	218.00	217.48	396,291
2022-08-09	217.00	219.00	213.80	214.40	213.89	499,474
2022-08-08	214.00	218.80	214.00	216.80	216.28	495,382
2022-08-05	216.60	221.20	215.00	217.80	217.28	1,017,118
2022-08-04	214.00	217.80	213.40	215.60	215.08	1,275,494
2022-08-03	201.60	214.00	201.60	213.80	213.29	2,748,701
2022-08-02	209.60	209.60	203.40	204.40	203.91	2,114,855
2022-08-01	206.40	206.52	203.80	206.20	205.71	1,146,273
2022-07-29	209.00	210.40	203.60	203.60	203.11	824,189
2022-07-28	209.40	210.40	203.60	209.40	208.90	2,481,955
2022-07-27	219.40	220.20	208.20	208.20	207.67	3,688,512
2022-07-26	229.80	229.80	213.80	215.00	214.45	1,800,451
2022-07-25	218.80	226.40	216.20	225.60	225.03	1,101,449
2022-07-22	221.20	222.50	215.60	220.40	219.84	1,261,167
2022-07-21	199.20	222.00	197.10	216.80	216.25	3,103,128
2022-07-20	190.00	193.00	188.10	192.10	191.61	598,910
2022-07-19	180.20	188.80	180.20	188.80	188.32	489,569
2022-07-18	185.00	186.00	180.30	185.20	184.73	540,966
2022-07-15	183.80	183.80	179.70	181.40	180.94	397,656
2022-07-14	180.00	182.50	178.20	180.00	179.54	563,399

← NewerPage 18 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.