MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	197.60	199.80	197.50	199.00	198.85	482,388
2025-08-12	200.40	202.20	197.30	197.60	197.45	3,006,232
2025-08-11	197.90	199.60	196.80	198.30	198.15	466,655
2025-08-08	201.80	202.40	198.00	198.00	197.85	486,043
2025-08-07	201.80	202.80	199.00	201.80	201.65	782,813
2025-08-06	200.00	201.20	197.30	199.00	198.85	398,396
2025-08-05	199.00	201.40	199.00	199.30	199.15	652,176
2025-08-04	198.20	200.60	198.00	199.70	199.55	1,329,946
2025-08-01	199.90	201.60	197.40	197.40	197.25	952,446
2025-07-31	200.00	202.78	200.00	201.00	200.85	1,050,651
2025-07-30	204.00	206.80	203.00	203.60	203.41	640,249
2025-07-29	206.00	208.80	205.20	205.40	205.21	924,696
2025-07-28	210.40	211.80	207.20	207.20	207.01	959,704
2025-07-25	210.60	211.40	206.40	208.40	208.21	731,791
2025-07-24	213.40	213.40	206.60	206.60	206.41	1,679,137
2025-07-23	208.40	210.80	207.20	208.40	208.21	1,271,350
2025-07-22	203.60	208.60	203.60	207.20	207.01	1,262,153
2025-07-21	214.40	219.60	199.00	204.00	203.81	5,634,355
2025-07-18	215.80	220.60	215.80	219.20	219.00	1,367,582
2025-07-17	223.00	223.00	218.60	218.60	218.40	1,308,500
2025-07-16	216.20	223.00	216.20	220.00	219.80	655,201
2025-07-15	221.20	223.80	220.40	221.40	221.20	642,147
2025-07-14	219.00	220.60	218.40	220.60	220.40	1,418,714
2025-07-11	217.40	220.80	217.40	219.00	218.80	651,581
2025-07-10	219.60	221.80	219.40	220.40	220.20	436,525
2025-07-09	224.80	224.80	218.20	219.00	218.80	660,632
2025-07-08	220.60	222.40	220.20	220.60	220.40	687,925
2025-07-07	217.40	221.20	217.00	220.60	220.40	716,363
2025-07-04	219.80	219.80	216.00	217.40	217.20	650,750
2025-07-03	217.20	219.40	217.20	219.00	218.80	2,168,823
2025-07-02	220.00	221.40	214.74	217.20	217.00	1,123,652
2025-07-01	220.80	222.40	219.80	220.60	220.40	493,134
2025-06-30	219.40	223.20	218.20	221.20	221.00	912,334
2025-06-27	219.00	220.20	216.20	218.00	217.80	1,451,426
2025-06-26	218.80	219.60	217.20	218.60	218.40	580,874
2025-06-25	216.20	218.80	216.00	217.40	217.20	689,005
2025-06-24	214.20	219.60	214.20	216.00	215.80	801,189
2025-06-23	219.80	219.80	213.60	215.00	214.80	415,077
2025-06-20	216.20	217.00	214.80	215.60	215.40	4,175,817
2025-06-19	214.40	217.20	214.40	215.60	215.40	324,035
2025-06-18	215.40	218.40	214.80	216.80	216.60	660,367
2025-06-17	210.80	216.00	210.80	215.40	215.20	817,146
2025-06-16	209.20	216.80	209.20	215.60	215.40	371,813
2025-06-13	212.60	214.20	209.00	213.20	213.00	967,562
2025-06-12	214.40	215.80	213.00	214.00	213.80	498,060
2025-06-11	213.80	217.80	213.80	215.20	215.00	638,394
2025-06-10	218.40	218.60	215.40	216.00	215.80	820,769
2025-06-09	217.20	218.40	215.60	216.40	216.20	595,383
2025-06-06	215.40	218.00	210.00	217.00	216.80	520,728
2025-06-05	214.40	215.80	210.40	215.40	215.20	486,315
2025-06-04	209.80	214.40	206.00	214.00	213.80	815,724
2025-06-03	209.00	211.00	208.00	208.80	208.61	1,725,929
2025-06-02	209.00	210.40	207.00	208.80	208.61	623,359
2025-05-30	209.40	213.00	208.00	209.00	208.81	1,844,300
2025-05-29	211.80	214.00	208.60	209.20	209.01	856,838
2025-05-28	216.00	216.00	209.40	210.60	210.41	455,797
2025-05-27	217.20	217.40	213.20	213.60	213.40	1,283,687
2025-05-23	214.20	215.60	209.40	213.80	213.60	552,696
2025-05-22	213.80	215.40	210.60	214.20	214.00	1,143,312
2025-05-21	211.00	216.20	211.00	215.20	215.00	626,717

← NewerPage 6 of 22 · 1,266 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.