MONY Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	196.70	197.30	193.70	196.70	196.42	786,659
2024-11-22	190.00	195.20	190.00	194.70	194.43	495,968
2024-11-21	190.00	194.50	190.00	191.60	191.33	741,972
2024-11-20	194.30	198.90	188.10	191.00	190.73	526,025
2024-11-19	192.30	195.40	190.30	194.50	194.23	924,175
2024-11-18	193.20	195.30	190.40	192.40	192.13	408,813
2024-11-15	196.00	198.50	188.90	190.80	190.53	551,021
2024-11-14	191.40	193.30	186.90	191.90	191.63	892,858
2024-11-13	186.10	189.00	185.10	188.30	188.03	1,104,806
2024-11-12	187.50	193.80	184.20	186.90	186.64	714,930
2024-11-11	185.70	188.20	182.91	187.40	187.14	558,411
2024-11-08	184.10	189.00	183.00	183.00	182.74	576,659
2024-11-07	184.40	189.60	184.00	187.40	187.14	975,702
2024-11-06	186.10	191.40	183.20	184.10	183.84	1,556,613
2024-11-05	190.00	190.00	186.60	186.60	186.34	1,179,273
2024-11-04	190.00	191.30	188.20	188.90	188.63	936,059
2024-11-01	187.80	192.90	184.10	189.80	189.53	1,087,567
2024-10-31	195.80	195.80	187.70	188.00	187.73	2,382,006
2024-10-30	190.00	195.20	189.90	190.20	189.93	1,566,636
2024-10-29	196.40	197.90	191.80	193.00	192.73	1,291,854
2024-10-28	199.80	199.80	193.60	196.50	196.22	868,966
2024-10-25	196.00	197.20	193.70	193.90	193.63	1,392,092
2024-10-24	194.00	197.00	193.50	194.90	194.63	1,748,978
2024-10-23	198.10	199.30	195.10	195.10	194.82	890,819
2024-10-22	196.50	200.20	195.10	198.70	198.42	718,451
2024-10-21	194.80	201.40	194.80	196.50	196.22	1,256,348
2024-10-18	195.00	201.60	194.70	199.40	199.12	992,515
2024-10-17	195.00	199.60	194.00	196.60	196.32	2,676,402
2024-10-16	215.00	215.00	193.90	195.40	195.12	6,752,728
2024-10-15	213.00	213.60	210.40	212.00	211.70	654,479
2024-10-14	209.40	213.80	204.80	212.00	211.70	495,439
2024-10-11	204.00	210.40	204.00	210.00	209.70	310,903
2024-10-10	212.00	212.00	207.40	208.40	208.11	322,727
2024-10-09	212.00	212.00	209.60	210.60	210.30	1,000,194
2024-10-08	208.40	213.40	208.40	210.20	209.90	503,459
2024-10-07	208.40	215.10	208.40	213.80	213.50	1,076,886
2024-10-04	208.00	213.80	208.00	213.20	212.90	448,563
2024-10-03	206.20	213.00	206.20	210.20	209.90	436,576
2024-10-02	214.60	214.60	207.20	211.40	211.10	1,841,598
2024-10-01	212.00	216.20	208.20	208.20	207.91	1,045,523
2024-09-30	214.00	216.80	209.40	211.20	210.90	738,677
2024-09-27	221.40	221.40	213.00	213.80	213.50	683,618
2024-09-26	221.20	221.20	215.40	215.40	215.10	843,812
2024-09-25	215.00	216.60	214.20	215.60	215.30	853,676
2024-09-24	212.00	216.00	211.80	215.40	215.10	967,012
2024-09-23	211.80	213.47	210.40	213.00	212.70	482,846
2024-09-20	209.80	215.00	209.80	211.60	211.30	1,883,759
2024-09-19	212.00	215.40	210.48	215.00	214.70	942,658
2024-09-18	208.80	214.60	205.20	210.60	210.30	557,684
2024-09-17	213.20	213.20	207.60	209.80	209.50	707,044
2024-09-16	208.00	209.80	207.00	207.20	206.91	712,914
2024-09-13	205.20	209.20	203.80	206.80	206.51	702,486
2024-09-12	198.00	204.80	198.00	203.20	202.91	1,304,800
2024-09-11	198.00	201.40	197.10	198.00	197.72	466,484
2024-09-10	202.00	203.40	199.80	200.00	199.72	578,819
2024-09-09	201.60	202.40	198.00	201.80	201.52	805,262
2024-09-06	208.00	208.78	197.90	199.00	198.72	1,421,500
2024-09-05	213.00	214.80	208.20	208.20	207.91	559,061
2024-09-04	209.40	215.00	209.40	210.00	209.70	820,612
2024-09-03	215.00	216.80	212.00	212.00	211.70	612,710

← NewerPage 9 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.