MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	202.00	205.80	202.00	205.80	205.19	1,454,499
2022-01-18	204.40	207.80	201.60	206.60	205.99	972,139
2022-01-17	206.40	208.96	204.40	208.40	207.78	648,394
2022-01-14	214.00	214.00	204.40	205.80	205.19	1,584,389
2022-01-13	212.60	213.80	208.40	209.80	209.18	888,030
2022-01-12	216.60	218.33	210.60	213.40	212.77	883,925
2022-01-11	209.40	216.40	209.40	215.80	215.16	1,569,746
2022-01-10	216.40	216.40	209.80	212.40	211.77	917,664
2022-01-07	213.40	218.60	213.40	214.20	213.56	429,810
2022-01-06	217.00	220.36	216.00	218.20	217.55	1,445,285
2022-01-05	224.40	224.80	219.80	220.00	219.35	1,362,967
2022-01-04	214.00	225.00	214.00	224.60	223.93	2,474,262
2021-12-31	219.80	219.80	215.20	216.00	215.36	222,284
2021-12-30	220.40	221.60	214.60	214.80	214.16	642,442
2021-12-29	222.20	225.20	219.40	220.40	219.74	650,457
2021-12-24	224.80	227.60	220.60	220.80	220.14	109,671
2021-12-23	220.80	224.80	220.61	221.40	220.74	1,219,977
2021-12-22	213.80	222.60	213.80	221.20	220.54	1,684,672
2021-12-21	213.20	217.00	211.80	216.40	215.76	1,129,513
2021-12-20	198.80	219.00	198.80	212.80	212.17	1,956,609
2021-12-17	197.60	204.20	197.60	204.00	203.39	1,530,130
2021-12-16	198.60	202.80	198.60	199.60	199.01	812,988
2021-12-15	205.00	206.20	196.70	197.70	197.11	1,421,946
2021-12-14	205.40	205.60	203.00	205.20	204.59	1,357,420
2021-12-13	203.20	204.80	201.80	203.40	202.80	346,013
2021-12-10	201.00	205.20	201.00	204.00	203.39	654,640
2021-12-09	206.00	208.00	203.80	206.40	205.79	979,415
2021-12-08	207.00	207.80	204.40	205.00	204.39	950,402
2021-12-07	210.40	210.40	205.00	206.20	205.59	705,006
2021-12-06	200.00	206.20	200.00	205.20	204.59	710,392
2021-12-03	204.00	206.20	202.60	203.80	203.19	714,188
2021-12-02	204.00	204.60	201.60	202.80	202.20	756,408
2021-12-01	202.00	206.00	201.80	203.60	202.99	1,941,376
2021-11-30	205.00	205.80	200.40	201.20	200.60	1,471,131
2021-11-29	206.00	206.20	202.40	204.00	203.39	633,336
2021-11-26	206.00	206.60	201.40	203.20	202.60	876,213
2021-11-25	210.00	210.20	206.20	209.20	208.58	408,927
2021-11-24	207.00	209.00	205.20	207.40	206.78	632,906
2021-11-23	208.60	210.40	205.60	207.60	206.98	832,237
2021-11-22	213.60	213.60	205.20	205.60	204.99	473,105
2021-11-19	207.80	208.60	204.40	208.00	207.38	743,188
2021-11-18	203.40	209.20	201.80	206.80	206.19	1,189,767
2021-11-17	205.60	205.60	202.60	203.40	202.80	1,202,313
2021-11-16	213.20	213.20	204.60	204.60	203.99	888,210
2021-11-15	215.00	215.00	209.60	209.60	208.98	884,591
2021-11-12	212.20	216.80	209.60	211.40	210.77	943,856
2021-11-11	215.20	217.91	213.40	217.00	216.35	682,706
2021-11-10	214.20	215.20	210.40	214.00	213.36	1,153,611
2021-11-09	218.20	218.20	210.20	211.00	210.37	1,798,370
2021-11-08	217.40	217.40	211.60	213.00	212.37	761,762
2021-11-05	214.20	216.20	212.40	215.20	214.56	834,834
2021-11-04	216.80	217.20	212.00	213.00	212.37	2,512,415
2021-11-03	211.80	212.80	209.00	212.00	211.37	1,150,982
2021-11-02	212.80	214.00	208.80	210.40	209.77	1,980,262
2021-11-01	216.60	217.60	213.20	215.40	214.76	871,393
2021-10-29	212.80	214.20	211.40	212.00	211.37	758,811
2021-10-28	219.00	219.00	213.80	215.00	214.36	737,582
2021-10-27	230.00	230.00	217.00	218.00	217.35	5,716,024
2021-10-26	224.40	226.20	219.40	225.00	224.33	5,528,794
2021-10-25	219.20	222.90	218.40	218.40	217.75	2,177,500

← NewerPage 21 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.