MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	171.45	184.81	171.45	176.20	176.17	1,091,390
2026-04-28	176.35	185.66	172.25	174.45	174.42	1,225,919
2026-04-27	172.30	182.05	171.20	173.50	173.47	1,470,343
2026-04-24	174.00	181.42	169.05	172.90	172.87	1,681,231
2026-04-23	170.85	171.35	169.35	170.65	170.62	3,922,436
2026-04-22	175.15	175.15	168.85	171.20	171.17	3,914,325
2026-04-21	173.15	174.45	170.05	170.40	170.37	3,873,458
2026-04-20	171.00	172.20	168.65	171.50	171.47	738,872
2026-04-17	168.90	173.40	166.20	172.85	172.82	1,295,115
2026-04-16	168.00	169.90	164.75	169.50	169.47	1,538,695
2026-04-15	166.70	168.00	163.40	165.40	165.37	1,089,353
2026-04-14	162.75	165.55	161.00	164.95	164.92	1,194,073
2026-04-13	163.25	164.68	158.75	161.25	161.22	1,510,620
2026-04-10	158.65	166.05	157.25	162.00	161.97	2,605,698
2026-04-09	154.05	159.50	151.55	157.70	157.68	1,565,325
2026-04-08	163.20	163.20	152.55	155.10	155.08	1,522,410
2026-04-07	152.45	154.20	149.50	152.00	151.98	2,221,281
2026-04-02	149.90	151.60	148.00	150.70	150.68	2,525,039
2026-04-01	151.90	154.60	146.60	150.00	149.98	2,648,303
2026-03-31	150.10	152.80	149.50	150.20	150.18	1,310,369
2026-03-30	151.00	152.50	146.70	149.90	149.88	2,731,813
2026-03-27	153.40	156.90	151.00	152.50	152.48	2,501,430
2026-03-26	145.70	149.24	142.80	148.50	148.48	3,678,323
2026-03-25	154.20	157.50	152.50	156.00	155.88	3,334,937
2026-03-24	156.00	157.70	152.30	152.40	152.29	1,192,010
2026-03-23	156.50	160.50	154.50	155.20	155.08	1,893,361
2026-03-20	161.40	163.20	158.00	158.00	157.88	3,463,243
2026-03-19	166.20	166.20	159.70	160.80	160.68	1,509,932
2026-03-18	166.40	167.00	162.30	163.10	162.98	1,854,111
2026-03-17	165.00	167.30	163.42	165.20	165.08	1,328,063
2026-03-16	168.00	171.00	165.10	165.50	165.38	801,757
2026-03-13	166.00	170.00	166.00	167.80	167.67	3,016,485
2026-03-12	169.20	169.70	166.70	168.00	167.87	2,849,268
2026-03-11	170.50	171.47	167.90	168.10	167.97	1,272,393
2026-03-10	169.80	172.80	169.20	171.50	171.37	1,699,927
2026-03-09	168.00	170.60	165.70	168.00	167.87	1,579,637
2026-03-06	165.60	173.10	164.10	172.90	172.77	2,287,345
2026-03-05	161.90	165.70	160.00	163.50	163.38	1,081,006
2026-03-04	161.90	163.28	159.40	162.60	162.48	1,021,118
2026-03-03	163.90	168.10	158.40	160.70	160.58	1,248,945
2026-03-02	168.80	172.30	165.00	165.90	165.77	2,363,142
2026-02-27	169.10	174.00	169.10	172.00	171.87	5,719,200
2026-02-26	164.80	171.30	164.00	171.30	171.17	4,855,091
2026-02-25	156.60	163.60	156.60	163.60	163.48	2,711,277
2026-02-24	160.30	160.30	155.30	157.30	157.18	3,018,782
2026-02-23	162.00	162.00	153.20	157.10	156.98	5,539,362
2026-02-20	150.60	154.10	148.97	152.90	152.78	1,904,383
2026-02-19	151.00	151.00	148.30	150.60	150.49	2,060,343
2026-02-18	149.90	150.90	147.50	149.40	149.29	2,914,768
2026-02-17	145.50	149.60	144.30	149.50	149.39	2,823,535
2026-02-16	149.10	149.50	144.40	144.50	144.39	1,737,138
2026-02-13	150.00	151.70	146.70	147.10	146.99	2,312,323
2026-02-12	148.00	152.20	145.40	148.40	148.29	5,351,071
2026-02-11	154.10	154.30	146.10	146.10	145.99	5,551,812
2026-02-10	162.60	163.20	139.70	152.80	152.68	12,688,235
2026-02-09	166.70	170.00	166.60	167.20	167.07	3,351,580
2026-02-06	167.80	169.68	165.90	166.70	166.57	4,064,337
2026-02-05	170.00	173.10	167.60	167.80	167.67	3,480,460
2026-02-04	179.20	180.62	169.10	169.20	169.07	4,781,551
2026-02-03	190.10	190.10	179.65	179.70	179.56	1,384,474

← NewerPage 3 of 5 · 253 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.