MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	194.50	197.50	189.10	194.50	194.47	1,102,585
2026-07-23	196.10	196.20	190.60	191.40	191.37	1,011,264
2026-07-22	198.90	199.30	188.60	193.10	193.07	1,653,482
2026-07-21	207.00	209.60	190.80	198.60	198.57	1,962,903
2026-07-20	206.80	206.80	201.20	204.20	204.17	1,482,904
2026-07-17	204.00	206.60	195.20	202.00	201.97	1,138,178
2026-07-16	205.00	205.40	202.40	205.20	205.17	2,099,689
2026-07-15	196.40	205.00	196.40	204.20	204.17	1,043,881
2026-07-14	199.50	202.40	197.40	201.20	201.17	780,587
2026-07-13	197.70	200.40	195.00	200.40	200.37	2,972,224
2026-07-10	193.20	197.40	192.66	195.80	195.77	2,328,818
2026-07-09	194.00	194.20	190.20	193.30	193.27	1,002,398
2026-07-08	192.10	196.80	191.40	192.50	192.47	2,666,800
2026-07-07	190.30	197.24	189.30	195.70	195.67	2,136,186
2026-07-06	194.80	194.80	188.30	189.30	189.27	962,389
2026-07-03	191.30	193.10	189.20	189.80	189.77	744,462
2026-07-02	186.50	191.30	186.50	190.90	190.87	2,028,631
2026-07-01	186.20	190.20	184.50	190.20	190.17	7,714,819
2026-06-30	185.80	187.20	184.70	185.20	185.17	2,331,742
2026-06-29	185.70	187.00	183.30	186.00	185.97	695,158
2026-06-26	180.00	185.50	180.00	184.50	184.47	3,525,168
2026-06-25	184.00	184.80	182.00	183.00	182.97	774,696
2026-06-24	181.40	183.80	180.10	183.00	182.97	910,236
2026-06-23	184.40	184.40	177.91	181.10	181.07	1,474,046
2026-06-22	180.50	185.70	179.30	181.00	180.97	1,507,317
2026-06-19	183.00	184.90	180.00	181.40	181.37	4,025,763
2026-06-18	182.00	183.80	179.50	183.00	182.97	4,210,878
2026-06-17	180.70	183.24	180.50	182.10	182.07	1,016,130
2026-06-16	181.00	182.70	178.90	180.00	179.97	754,022
2026-06-15	182.80	185.50	179.00	181.00	180.97	1,037,091
2026-06-12	185.70	186.10	180.30	182.80	182.77	749,701
2026-06-11	185.30	187.00	183.20	183.40	183.37	1,020,621
2026-06-10	180.80	186.10	179.90	186.10	186.07	1,674,277
2026-06-09	180.30	182.90	179.30	179.60	179.57	2,117,560
2026-06-08	180.50	185.10	180.00	180.30	180.27	1,582,663
2026-06-05	180.60	184.70	180.40	182.20	182.17	1,070,236
2026-06-04	177.00	182.20	176.10	180.60	180.57	963,887
2026-06-03	180.20	181.60	176.00	177.10	177.07	1,205,671
2026-06-02	179.50	183.30	178.20	180.60	180.57	2,528,855
2026-06-01	176.90	179.50	175.70	179.20	179.17	2,053,762
2026-05-29	177.80	177.90	175.10	177.20	177.17	5,502,715
2026-05-28	177.50	177.50	171.60	175.30	175.27	1,649,206
2026-05-27	173.00	177.00	172.80	174.00	173.97	865,778
2026-05-26	176.90	178.10	173.00	175.40	175.37	1,106,403
2026-05-22	173.00	176.60	172.10	175.50	175.47	950,287
2026-05-21	173.00	176.70	172.10	174.30	174.27	685,309
2026-05-20	171.50	174.50	170.10	173.00	172.97	3,137,763
2026-05-19	171.50	178.20	171.50	172.70	172.67	796,838
2026-05-18	172.00	174.40	169.50	173.20	173.17	766,417
2026-05-15	172.00	173.00	169.50	170.80	170.77	1,274,905
2026-05-14	171.00	174.00	171.00	172.90	172.87	627,266
2026-05-13	173.70	173.70	169.30	170.50	170.47	2,096,546
2026-05-12	173.00	174.20	170.00	170.70	170.67	1,564,009
2026-05-11	175.10	177.10	174.30	174.30	174.27	1,684,733
2026-05-08	174.30	178.50	174.30	175.10	175.07	1,253,814
2026-05-07	174.40	177.90	173.75	176.45	176.42	1,082,602
2026-05-06	176.05	179.85	174.00	174.40	174.37	815,263
2026-05-05	177.30	178.80	173.15	174.95	174.92	819,326
2026-05-01	176.45	177.30	172.65	176.20	176.17	503,379
2026-04-30	175.75	187.84	173.05	177.80	177.77	2,404,204

← NewerPage 2 of 3 · 128 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.