MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	191.30	191.30	184.30	186.00	185.86	820,913
2026-01-30	184.30	188.00	184.30	186.60	186.46	857,231
2026-01-29	191.50	191.50	183.80	184.50	184.36	776,110
2026-01-28	187.00	188.00	185.00	186.30	186.16	953,821
2026-01-27	188.40	189.60	186.20	187.10	186.96	825,664
2026-01-26	186.00	192.20	186.00	187.30	187.16	1,957,398
2026-01-23	187.20	190.30	183.70	189.20	189.06	877,885
2026-01-22	184.20	188.20	183.80	187.20	187.06	572,449
2026-01-21	183.80	184.80	181.80	184.80	184.66	762,355
2026-01-20	185.50	186.05	183.50	183.50	183.36	465,527
2026-01-19	188.90	191.40	185.10	185.70	185.56	560,301
2026-01-16	188.00	189.90	186.00	188.90	188.76	460,213
2026-01-15	191.30	191.30	186.00	188.50	188.36	713,092
2026-01-14	187.60	188.85	186.00	188.10	187.96	704,510
2026-01-13	186.00	189.00	186.00	187.50	187.36	503,589
2026-01-12	191.30	192.40	186.90	187.10	186.96	769,604
2026-01-09	185.20	190.30	185.00	190.30	190.16	1,399,894
2026-01-08	184.50	187.80	184.50	186.60	186.46	662,757
2026-01-07	190.50	190.50	185.00	186.60	186.46	922,828
2026-01-06	183.00	187.10	183.00	186.70	186.56	730,468
2026-01-05	182.10	185.50	181.20	185.50	185.36	976,701
2026-01-02	182.20	185.40	181.00	181.30	181.16	557,199
2025-12-31	185.10	186.10	183.40	183.80	183.66	280,261
2025-12-30	185.50	186.10	183.10	185.60	185.46	477,506
2025-12-29	184.10	185.20	183.00	184.40	184.26	661,625
2025-12-24	184.30	184.50	183.10	183.40	183.26	224,679
2025-12-23	188.90	188.90	183.20	184.20	184.06	445,098
2025-12-22	186.50	189.40	183.00	185.10	184.96	812,780
2025-12-19	182.30	188.20	182.00	185.60	185.46	1,296,512
2025-12-18	187.10	190.20	184.70	186.90	186.76	954,090
2025-12-17	185.30	188.50	183.00	186.70	186.56	836,657
2025-12-16	191.40	191.40	183.20	184.00	183.86	1,230,933
2025-12-15	187.70	188.60	182.50	188.10	187.96	1,309,031
2025-12-12	180.00	185.00	180.00	183.10	182.96	831,550
2025-12-11	185.10	185.10	180.50	181.50	181.36	1,112,250
2025-12-10	180.00	182.10	180.00	180.60	180.46	1,057,878
2025-12-09	181.00	184.10	181.00	181.50	181.36	1,035,763
2025-12-08	182.50	185.00	180.40	182.20	182.06	1,099,621
2025-12-05	190.50	192.00	181.80	181.80	181.66	3,556,565
2025-12-04	190.10	193.40	190.10	192.00	191.86	713,129
2025-12-03	188.00	193.80	187.89	190.90	190.76	2,065,063
2025-12-02	190.00	190.20	186.40	188.60	188.46	1,217,774
2025-12-01	186.30	190.00	185.20	190.00	189.86	1,256,759
2025-11-28	187.60	188.80	186.40	188.60	188.46	1,173,004
2025-11-27	186.80	189.30	186.30	187.70	187.56	706,389
2025-11-26	189.90	189.90	183.80	186.70	186.56	1,268,135
2025-11-25	185.10	186.80	182.80	186.50	186.36	2,133,228
2025-11-24	185.00	186.60	183.50	185.20	185.06	1,393,864
2025-11-21	186.30	186.50	177.10	184.50	184.36	1,490,433
2025-11-20	190.90	191.90	189.60	189.80	189.66	593,996
2025-11-19	191.30	192.30	188.90	189.10	188.96	1,369,793
2025-11-18	190.10	192.80	190.10	191.10	190.96	909,951
2025-11-17	192.90	193.80	191.20	192.60	192.45	543,121
2025-11-14	193.00	193.70	189.00	192.60	192.45	1,158,415
2025-11-13	196.70	197.90	193.90	193.90	193.75	1,315,827
2025-11-12	197.70	197.70	195.10	197.00	196.85	702,094
2025-11-11	197.20	198.80	194.40	197.00	196.85	926,215
2025-11-10	192.30	196.70	192.30	195.40	195.25	488,337
2025-11-07	195.20	197.40	193.20	194.30	194.15	476,305
2025-11-06	196.90	198.00	195.50	196.30	196.15	440,086

← NewerPage 4 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.