MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	180.00	183.00	177.90	181.60	181.14	492,141
2022-07-12	186.40	186.40	181.70	182.80	182.34	447,051
2022-07-11	182.50	186.30	182.10	185.40	184.93	1,104,043
2022-07-08	180.00	185.00	180.00	183.90	183.43	785,579
2022-07-07	185.00	185.60	182.40	183.10	182.63	586,916
2022-07-06	181.40	184.70	181.40	184.30	183.83	1,202,374
2022-07-05	177.90	184.00	177.00	180.80	180.34	1,117,712
2022-07-04	178.50	178.50	174.90	175.80	175.35	504,292
2022-07-01	172.50	174.80	172.30	174.60	174.16	387,655
2022-06-30	171.10	174.50	170.60	174.10	173.66	812,288
2022-06-29	180.00	180.00	173.90	174.40	173.96	639,495
2022-06-28	178.40	178.40	176.00	176.00	175.55	881,213
2022-06-27	171.40	177.10	171.40	175.50	175.05	828,296
2022-06-24	169.80	174.80	169.50	173.60	173.16	1,301,285
2022-06-23	171.40	171.40	167.80	168.90	168.47	606,807
2022-06-22	171.00	171.70	167.00	170.80	170.37	920,899
2022-06-21	176.90	177.50	170.50	170.60	170.17	582,322
2022-06-20	170.60	176.20	170.60	176.20	175.75	1,432,124
2022-06-17	173.80	175.40	171.00	174.50	174.06	2,960,706
2022-06-16	172.10	173.88	168.60	171.60	171.16	1,668,913
2022-06-15	174.60	175.00	172.70	174.20	173.76	798,647
2022-06-14	174.40	176.00	170.60	172.10	171.66	1,377,637
2022-06-13	175.00	176.70	172.70	174.20	173.76	799,508
2022-06-10	175.50	179.40	175.10	177.90	177.45	638,573
2022-06-09	180.80	182.60	179.20	180.10	179.64	407,574
2022-06-08	185.00	185.00	182.00	182.00	181.54	672,025
2022-06-07	185.90	186.30	180.40	183.20	182.73	410,853
2022-06-06	186.50	188.90	185.00	185.00	184.53	717,798
2022-06-01	185.00	187.80	184.60	184.90	184.43	802,045
2022-05-31	182.60	186.10	180.90	186.10	185.63	1,088,479
2022-05-30	181.00	186.00	181.00	184.70	184.23	1,105,072
2022-05-27	180.00	182.40	179.02	180.80	180.34	844,963
2022-05-26	174.10	180.00	173.00	180.00	179.54	738,494
2022-05-25	175.00	175.00	172.20	172.50	172.06	806,108
2022-05-24	180.00	180.00	173.05	173.10	172.66	3,446,653
2022-05-23	174.00	177.90	174.00	177.10	176.65	1,136,237
2022-05-20	174.90	175.60	171.80	172.80	172.36	446,156
2022-05-19	170.60	172.30	168.10	171.70	171.26	672,118
2022-05-18	177.20	177.20	172.20	172.20	171.76	733,068
2022-05-17	171.00	173.80	168.40	172.50	172.06	844,602
2022-05-16	165.80	169.02	165.10	168.60	168.17	809,848
2022-05-13	169.10	171.00	166.60	170.20	169.77	1,114,248
2022-05-12	165.10	167.20	162.30	167.00	166.58	1,168,773
2022-05-11	167.00	171.40	166.60	168.00	167.57	829,558
2022-05-10	174.90	174.90	169.70	169.80	169.37	988,393
2022-05-09	170.80	171.60	166.50	170.60	170.17	1,082,377
2022-05-06	174.80	174.80	164.00	169.10	168.67	1,801,229
2022-05-05	175.00	175.80	170.10	170.70	170.27	923,640
2022-05-04	170.10	174.60	170.10	172.20	171.76	757,562
2022-05-03	175.00	178.90	173.30	174.20	173.76	1,336,685
2022-04-29	172.00	175.50	171.90	175.00	174.56	720,681
2022-04-28	170.90	173.10	168.00	172.30	171.86	1,075,534
2022-04-27	172.00	172.00	165.40	167.90	167.47	1,005,507
2022-04-26	170.20	172.70	169.50	169.50	169.07	1,155,595
2022-04-25	172.80	174.00	169.20	171.40	170.96	1,032,379
2022-04-22	175.00	177.20	173.40	175.00	174.56	2,008,965
2022-04-21	172.90	178.60	172.70	175.70	175.25	1,008,215
2022-04-20	174.60	176.60	171.78	173.20	172.76	1,161,502
2022-04-19	177.70	180.30	173.90	175.80	175.35	1,360,030
2022-04-14	185.70	185.70	180.30	181.00	180.54	875,970

← NewerPage 19 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.