MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	205.00	207.60	199.60	201.00	200.72	895,721
2025-02-19	202.00	206.00	196.20	203.60	203.31	4,374,299
2025-02-18	203.60	204.80	198.50	200.00	199.72	1,739,065
2025-02-17	193.70	204.99	190.10	198.70	198.42	3,377,138
2025-02-14	193.90	193.90	189.00	189.90	189.63	529,421
2025-02-13	188.80	191.40	186.50	191.30	191.03	1,036,906
2025-02-12	185.00	191.40	185.00	188.80	188.53	3,405,925
2025-02-11	188.20	189.00	185.00	188.80	188.53	729,281
2025-02-10	190.00	190.00	185.50	187.90	187.64	737,055
2025-02-07	186.80	194.80	185.80	186.60	186.34	606,758
2025-02-06	195.70	195.70	188.20	189.40	189.13	1,099,540
2025-02-05	191.40	195.60	188.30	191.40	191.13	2,540,951
2025-02-04	195.00	195.00	188.90	192.70	192.43	694,473
2025-02-03	191.90	193.20	188.00	191.50	191.23	485,450
2025-01-31	188.10	194.20	188.10	194.00	193.73	780,731
2025-01-30	191.80	195.90	185.20	193.00	192.73	772,936
2025-01-29	192.30	194.70	188.10	191.00	190.73	1,059,686
2025-01-28	185.40	189.60	180.50	189.60	189.33	2,878,453
2025-01-27	181.50	185.30	179.20	181.60	181.34	812,056
2025-01-24	185.00	186.90	182.10	182.90	182.64	952,189
2025-01-23	187.00	187.00	183.50	185.00	184.74	2,423,351
2025-01-22	187.00	187.70	184.50	184.50	184.24	805,557
2025-01-21	186.00	189.70	185.80	187.10	186.84	678,420
2025-01-20	190.40	190.40	186.10	186.40	186.14	669,630
2025-01-17	189.20	190.90	185.80	187.70	187.44	2,007,149
2025-01-16	186.00	189.70	186.00	189.00	188.73	3,440,679
2025-01-15	188.70	190.60	185.00	186.40	186.14	985,177
2025-01-14	183.00	190.40	183.00	186.30	186.04	1,270,777
2025-01-13	186.90	187.70	181.20	186.60	186.34	985,476
2025-01-10	183.70	186.80	180.40	183.20	182.94	651,044
2025-01-09	184.00	186.90	181.80	182.80	182.54	1,384,167
2025-01-08	192.80	194.30	183.98	184.80	184.54	1,054,408
2025-01-07	190.90	192.80	188.60	188.80	188.53	855,687
2025-01-06	190.00	198.60	190.00	191.60	191.33	2,576,420
2025-01-03	193.00	196.00	190.10	192.70	192.43	801,650
2025-01-02	194.00	200.00	191.40	192.60	192.33	371,933
2024-12-31	195.40	195.40	190.10	192.10	191.83	198,110
2024-12-30	191.50	191.70	189.80	191.40	191.13	233,918
2024-12-27	190.90	193.90	188.90	191.30	191.03	247,613
2024-12-24	186.80	191.70	186.80	191.50	191.23	229,502
2024-12-23	194.40	194.40	188.50	189.70	189.43	517,647
2024-12-20	193.60	194.10	183.30	190.20	189.93	3,221,059
2024-12-19	192.70	200.00	192.70	194.50	194.23	1,791,439
2024-12-18	202.00	202.00	197.10	197.30	197.02	1,162,858
2024-12-17	197.70	199.70	195.70	197.70	197.42	2,586,287
2024-12-16	197.40	201.20	196.00	199.20	198.92	740,191
2024-12-13	190.40	197.80	190.40	197.80	197.52	1,691,467
2024-12-12	191.40	199.10	191.10	195.40	195.12	510,596
2024-12-11	195.90	197.00	193.50	195.40	195.12	401,617
2024-12-10	196.30	201.80	195.30	195.90	195.62	471,499
2024-12-09	203.80	203.80	196.10	197.00	196.72	391,723
2024-12-06	196.00	199.70	196.00	198.90	198.62	1,062,513
2024-12-05	199.30	200.80	195.70	197.70	197.42	550,202
2024-12-04	196.10	197.90	196.10	196.60	196.32	596,335
2024-12-03	197.00	198.10	194.30	197.00	196.72	442,268
2024-12-02	195.20	197.60	191.50	196.30	196.02	736,455
2024-11-29	204.20	204.20	195.30	196.00	195.72	663,593
2024-11-28	191.80	200.60	191.60	199.30	199.02	728,322
2024-11-27	200.60	200.60	194.10	197.10	196.82	489,633
2024-11-26	197.30	198.00	194.68	196.00	195.72	455,709

← NewerPage 8 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.