MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 194.30
-2.00 (-1.02%)
Nov 7, 2025, 5:07 PM BST
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 195.20 | 197.40 | 193.20 | 194.30 | 194.30 | -1.02% | 475,874 |
| Nov 6, 2025 | 196.90 | 198.00 | 195.50 | 196.30 | 196.30 | -0.05% | 440,073 |
| Nov 5, 2025 | 197.30 | 197.71 | 194.06 | 196.40 | 196.40 | 0.10% | 554,065 |
| Nov 4, 2025 | 191.00 | 196.20 | 191.00 | 196.20 | 196.20 | 1.50% | 3,241,887 |
| Nov 3, 2025 | 194.40 | 198.90 | 192.70 | 193.30 | 193.30 | -0.46% | 973,383 |
| Oct 31, 2025 | 194.90 | 196.50 | 194.10 | 194.20 | 194.20 | -0.61% | 654,788 |
| Oct 30, 2025 | 194.30 | 195.90 | 193.50 | 195.40 | 195.40 | 0.21% | 537,358 |
| Oct 29, 2025 | 195.30 | 197.00 | 194.80 | 195.00 | 195.00 | -0.56% | 1,052,931 |
| Oct 28, 2025 | 198.00 | 198.90 | 195.60 | 196.10 | 196.10 | -1.11% | 1,008,948 |
| Oct 27, 2025 | 195.00 | 199.20 | 195.00 | 198.30 | 198.30 | 0.66% | 822,113 |
| Oct 24, 2025 | 196.90 | 197.70 | 195.50 | 197.00 | 197.00 | 0.46% | 977,554 |
| Oct 23, 2025 | 195.10 | 197.00 | 193.70 | 196.10 | 196.10 | 0.77% | 742,393 |
| Oct 22, 2025 | 190.10 | 195.60 | 190.10 | 194.60 | 194.60 | 1.99% | 1,680,740 |
| Oct 21, 2025 | 193.00 | 193.00 | 190.60 | 190.80 | 190.80 | -0.31% | 668,492 |
| Oct 20, 2025 | 193.30 | 193.30 | 189.90 | 191.40 | 191.40 | -0.31% | 2,793,373 |
| Oct 17, 2025 | 195.00 | 195.54 | 190.80 | 192.00 | 192.00 | -1.29% | 669,141 |
| Oct 16, 2025 | 193.60 | 195.80 | 193.10 | 194.50 | 194.50 | -0.10% | 966,046 |
| Oct 15, 2025 | 194.40 | 195.60 | 193.10 | 194.70 | 194.70 | 0.15% | 497,417 |
| Oct 14, 2025 | 194.00 | 196.20 | 193.00 | 194.40 | 194.40 | -0.26% | 659,439 |
| Oct 13, 2025 | 195.60 | 197.90 | 194.90 | 194.90 | 194.90 | -0.56% | 884,179 |
| Oct 10, 2025 | 197.90 | 197.90 | 195.00 | 196.00 | 196.00 | -0.31% | 561,126 |
| Oct 9, 2025 | 199.00 | 199.80 | 195.70 | 196.60 | 196.60 | -1.45% | 1,651,847 |
| Oct 8, 2025 | 198.30 | 199.50 | 196.80 | 199.50 | 199.50 | 0.61% | 893,036 |
| Oct 7, 2025 | 201.00 | 201.60 | 198.10 | 198.30 | 198.30 | -0.95% | 1,085,503 |
| Oct 6, 2025 | 199.40 | 201.80 | 198.70 | 200.20 | 200.20 | 0.10% | 4,324,745 |
| Oct 3, 2025 | 199.20 | 200.80 | 197.80 | 200.00 | 200.00 | 0.96% | 2,822,652 |
| Oct 2, 2025 | 195.50 | 199.50 | 190.50 | 198.10 | 198.10 | 0.97% | 3,799,223 |
| Oct 1, 2025 | 198.70 | 198.70 | 195.60 | 196.20 | 196.20 | -1.01% | 627,745 |
| Sep 30, 2025 | 200.00 | 200.00 | 197.30 | 198.20 | 198.20 | 0.25% | 1,749,190 |
| Sep 29, 2025 | 197.13 | 200.00 | 195.50 | 197.70 | 197.70 | 0.25% | 463,923 |
| Sep 26, 2025 | 196.50 | 198.20 | 195.50 | 197.20 | 197.20 | 0.77% | 604,953 |
| Sep 25, 2025 | 195.00 | 197.40 | 194.70 | 195.70 | 195.70 | -0.51% | 454,514 |
| Sep 24, 2025 | 201.80 | 201.80 | 195.10 | 196.70 | 196.70 | -0.10% | 617,433 |
| Sep 23, 2025 | 197.20 | 199.20 | 196.30 | 196.90 | 196.90 | -0.10% | 592,733 |
| Sep 22, 2025 | 195.10 | 197.50 | 194.60 | 197.10 | 197.10 | 0.92% | 629,343 |
| Sep 19, 2025 | 204.00 | 204.00 | 193.70 | 195.30 | 195.30 | -2.01% | 1,640,117 |
| Sep 18, 2025 | 201.00 | 220.20 | 196.50 | 199.30 | 199.30 | -0.45% | 1,197,878 |
| Sep 17, 2025 | 198.90 | 201.80 | 198.90 | 200.20 | 200.20 | 0.75% | 777,703 |
| Sep 16, 2025 | 204.00 | 204.00 | 197.50 | 198.70 | 198.70 | -1.24% | 603,617 |
| Sep 15, 2025 | 200.80 | 203.00 | 200.20 | 201.20 | 201.20 | - | 458,033 |
| Sep 12, 2025 | 201.80 | 203.40 | 200.80 | 201.20 | 201.20 | -0.49% | 1,618,057 |
| Sep 11, 2025 | 203.20 | 205.20 | 201.80 | 202.20 | 202.20 | -0.59% | 497,674 |
| Sep 10, 2025 | 206.20 | 210.00 | 203.40 | 203.40 | 203.40 | -1.07% | 418,435 |
| Sep 9, 2025 | 206.00 | 207.40 | 205.00 | 205.60 | 205.60 | 0.10% | 480,049 |
| Sep 8, 2025 | 204.72 | 207.40 | 202.00 | 205.40 | 205.40 | 1.08% | 405,345 |
| Sep 5, 2025 | 205.00 | 206.00 | 202.00 | 203.20 | 203.20 | -0.10% | 479,962 |
| Sep 4, 2025 | 201.40 | 204.40 | 197.00 | 203.40 | 203.40 | 2.83% | 929,526 |
| Sep 3, 2025 | 199.00 | 200.40 | 196.70 | 197.80 | 197.80 | - | 1,277,455 |
| Sep 2, 2025 | 195.00 | 199.50 | 195.00 | 197.80 | 197.80 | -0.45% | 870,152 |
| Sep 1, 2025 | 201.00 | 204.40 | 197.71 | 198.70 | 198.70 | -0.55% | 521,265 |