MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	179.60	182.70	176.70	182.70	182.24	1,184,481
2022-04-12	171.00	182.00	171.00	181.10	180.64	2,482,346
2022-04-11	174.00	176.10	171.75	173.00	172.56	1,042,744
2022-04-08	180.00	180.00	172.00	173.60	173.16	845,731
2022-04-07	176.60	185.96	175.10	176.50	176.05	1,631,010
2022-04-06	176.40	181.20	176.30	176.30	175.85	1,114,354
2022-04-05	180.60	182.55	175.10	179.30	178.84	1,796,845
2022-04-04	184.20	189.30	184.20	189.10	188.62	1,318,290
2022-04-01	195.50	195.50	186.90	186.90	186.42	745,538
2022-03-31	191.60	194.10	189.80	190.00	189.52	1,281,684
2022-03-30	200.00	201.52	197.90	199.30	198.71	1,159,106
2022-03-29	198.10	201.20	197.35	201.20	200.60	925,355
2022-03-28	197.50	199.20	195.70	197.00	196.41	848,638
2022-03-25	198.70	200.50	196.25	197.10	196.51	1,864,922
2022-03-24	198.10	199.90	195.00	199.40	198.81	714,226
2022-03-23	201.00	203.00	197.90	199.30	198.71	667,794
2022-03-22	206.00	206.00	200.80	201.40	200.80	1,095,906
2022-03-21	206.40	206.40	199.70	203.40	202.80	1,154,839
2022-03-18	203.00	204.80	200.40	204.80	204.19	2,373,947
2022-03-17	201.80	207.40	200.60	202.00	201.40	940,817
2022-03-16	197.10	202.40	195.20	201.80	201.20	2,268,328
2022-03-15	198.50	200.80	192.80	193.60	193.02	767,776
2022-03-14	200.20	202.38	198.20	198.20	197.61	520,692
2022-03-11	196.20	202.20	194.80	199.00	198.41	1,541,686
2022-03-10	191.10	197.70	191.00	192.90	192.33	1,300,949
2022-03-09	189.40	195.20	188.50	192.80	192.23	1,103,559
2022-03-08	190.10	193.20	187.80	187.90	187.34	935,210
2022-03-07	189.60	194.30	182.19	191.00	190.43	1,337,009
2022-03-04	201.40	201.60	191.90	191.90	191.33	1,348,030
2022-03-03	209.20	212.00	200.60	200.60	200.00	1,099,440
2022-03-02	213.20	217.30	209.40	211.40	210.77	765,677
2022-03-01	213.60	213.60	207.80	209.00	208.38	936,350
2022-02-28	202.40	209.80	202.40	209.00	208.38	1,087,539
2022-02-25	209.20	209.20	204.40	207.80	207.18	2,907,075
2022-02-24	200.00	207.72	200.00	205.00	204.39	1,535,052
2022-02-23	208.20	213.80	206.60	208.00	207.38	4,604,236
2022-02-22	196.00	209.70	195.40	207.00	206.38	4,124,211
2022-02-21	194.90	202.00	188.78	201.00	200.40	1,429,188
2022-02-18	190.00	198.90	187.20	194.00	193.42	2,734,901
2022-02-17	185.00	196.00	182.60	192.30	191.73	2,002,992
2022-02-16	187.60	190.45	185.90	187.00	186.44	3,025,473
2022-02-15	188.00	190.90	187.20	188.50	187.94	1,459,047
2022-02-14	191.00	191.20	187.73	188.00	187.44	1,035,132
2022-02-11	194.60	196.50	190.60	192.20	191.63	1,216,607
2022-02-10	202.60	202.60	195.20	197.10	196.51	725,879
2022-02-09	196.20	200.80	196.20	198.00	197.41	337,533
2022-02-08	195.70	200.40	193.80	197.20	196.61	751,833
2022-02-07	197.80	203.40	197.80	198.90	198.31	615,485
2022-02-04	205.00	207.80	201.60	201.80	201.20	1,675,593
2022-02-03	201.00	203.87	200.74	201.40	200.80	1,750,145
2022-02-02	195.80	203.60	195.80	201.60	201.00	1,742,084
2022-02-01	189.40	197.40	189.40	197.30	196.71	1,138,135
2022-01-31	191.00	191.00	186.90	189.10	188.54	5,083,594
2022-01-28	190.10	191.80	185.30	187.60	187.04	1,522,299
2022-01-27	190.70	192.30	188.50	191.80	191.23	1,265,179
2022-01-26	192.60	195.35	191.90	193.00	192.43	1,000,710
2022-01-25	197.90	198.20	191.50	192.60	192.03	1,679,827
2022-01-24	199.00	200.94	192.80	195.50	194.92	1,016,722
2022-01-21	203.20	203.20	200.00	201.00	200.40	1,020,958
2022-01-20	202.20	207.40	202.20	204.00	203.39	910,370

← NewerPage 20 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.