MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	210.00	217.40	210.00	215.40	215.20	524,730
2025-05-19	218.60	218.60	209.40	213.20	213.00	1,469,061
2025-05-16	215.40	215.60	210.00	213.20	213.00	861,740
2025-05-15	209.80	212.20	209.60	211.40	211.21	534,502
2025-05-14	215.00	215.00	208.20	210.60	210.41	679,477
2025-05-13	208.00	212.40	208.00	210.20	210.01	1,086,241
2025-05-12	207.60	211.40	207.60	208.40	208.21	1,431,864
2025-05-09	208.40	209.00	206.80	207.40	207.21	839,296
2025-05-08	208.00	209.20	204.40	207.40	207.21	922,527
2025-05-07	206.20	207.40	203.00	206.40	206.21	745,371
2025-05-06	200.80	208.40	200.80	206.60	206.41	495,199
2025-05-02	205.20	208.00	201.60	205.60	205.41	383,904
2025-05-01	200.40	206.40	200.40	205.80	205.61	1,064,073
2025-04-30	202.00	203.60	200.00	201.80	201.61	658,549
2025-04-29	200.60	202.20	199.70	201.80	201.61	532,302
2025-04-28	202.60	205.00	199.90	200.40	200.22	519,249
2025-04-25	202.40	206.20	199.60	201.60	201.42	951,780
2025-04-24	197.10	200.40	196.20	200.00	199.82	604,138
2025-04-23	198.00	199.40	193.30	197.60	197.42	726,506
2025-04-22	192.80	194.20	188.60	194.20	194.02	565,828
2025-04-17	190.70	194.90	190.30	192.60	192.42	547,119
2025-04-16	193.40	194.20	188.80	191.90	191.72	892,660
2025-04-15	188.50	194.70	187.70	194.40	194.22	744,760
2025-04-14	185.90	190.10	184.00	189.50	189.33	1,133,785
2025-04-11	184.10	186.50	180.70	183.60	183.43	1,161,328
2025-04-10	190.60	196.50	183.30	183.70	183.53	1,997,805
2025-04-09	189.00	190.20	183.60	186.50	186.24	1,663,994
2025-04-08	184.50	191.50	183.40	189.60	189.33	2,021,837
2025-04-07	175.70	193.10	174.00	183.20	182.94	2,264,001
2025-04-04	201.00	201.00	184.60	187.40	187.14	2,155,340
2025-04-03	197.60	201.00	196.70	197.90	197.62	721,698
2025-04-02	199.90	202.00	198.50	201.20	200.92	789,546
2025-04-01	202.60	203.80	200.00	200.80	200.52	2,762,280
2025-03-31	202.60	205.20	198.80	200.60	200.32	1,895,410
2025-03-28	209.80	209.80	202.00	205.40	205.11	1,107,588
2025-03-27	204.20	206.00	203.20	205.20	204.91	780,368
2025-03-26	208.80	208.80	203.20	206.00	205.71	619,001
2025-03-25	197.50	205.00	197.50	204.20	203.91	773,006
2025-03-24	200.80	203.60	199.20	201.80	201.52	393,480
2025-03-21	203.40	204.20	200.00	200.40	200.12	2,364,505
2025-03-20	203.20	207.00	202.60	203.80	203.51	951,438
2025-03-19	206.40	207.40	203.40	204.00	203.71	1,335,280
2025-03-18	204.20	208.80	203.60	206.60	206.31	2,851,784
2025-03-17	196.60	204.80	196.60	204.80	204.51	1,233,455
2025-03-14	199.30	202.00	196.90	202.00	201.72	821,595
2025-03-13	202.00	203.00	196.60	197.80	197.52	1,294,250
2025-03-12	193.20	204.20	193.20	202.60	202.31	1,454,342
2025-03-11	202.40	202.40	195.60	195.90	195.62	1,403,023
2025-03-10	197.90	200.80	195.20	198.30	198.02	2,324,014
2025-03-07	200.00	200.00	193.00	198.40	198.12	595,898
2025-03-06	199.00	199.30	193.00	198.00	197.72	558,505
2025-03-05	192.10	199.00	192.10	197.30	197.02	1,322,170
2025-03-04	192.20	197.60	192.00	193.40	193.13	3,321,507
2025-03-03	195.50	197.40	193.80	197.40	197.12	1,723,045
2025-02-28	190.70	196.80	190.70	195.40	195.12	2,453,597
2025-02-27	195.20	197.10	193.10	195.50	195.22	1,455,746
2025-02-26	201.20	202.20	196.70	196.70	196.42	3,181,981
2025-02-25	196.70	201.00	195.60	201.00	200.72	2,103,329
2025-02-24	202.60	204.00	197.00	197.40	197.12	6,295,314
2025-02-21	201.00	205.80	200.80	203.00	202.71	997,524

← NewerPage 7 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.