MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 185.60
-1.30 (-0.70%)
At close: Dec 19, 2025
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 182.30 | 188.20 | 182.00 | 185.60 | 185.60 | -0.70% | 1,296,387 |
| Dec 18, 2025 | 187.10 | 187.60 | 185.20 | 186.90 | 186.90 | 0.11% | 954,090 |
| Dec 17, 2025 | 185.30 | 188.50 | 183.00 | 186.70 | 186.70 | 1.47% | 834,162 |
| Dec 16, 2025 | 191.40 | 191.40 | 183.60 | 184.00 | 184.00 | -2.18% | 1,230,811 |
| Dec 15, 2025 | 187.70 | 188.60 | 182.50 | 188.10 | 188.10 | 2.73% | 1,308,935 |
| Dec 12, 2025 | 180.00 | 184.80 | 180.00 | 183.10 | 183.10 | 0.88% | 831,550 |
| Dec 11, 2025 | 185.10 | 185.10 | 180.50 | 181.50 | 181.50 | 0.50% | 1,112,208 |
| Dec 10, 2025 | 180.00 | 182.00 | 180.00 | 180.60 | 180.60 | -0.50% | 1,057,878 |
| Dec 9, 2025 | 181.00 | 184.10 | 181.00 | 181.50 | 181.50 | -0.38% | 1,035,694 |
| Dec 8, 2025 | 182.50 | 185.00 | 180.40 | 182.20 | 182.20 | 0.22% | 1,099,621 |
| Dec 5, 2025 | 190.50 | 192.00 | 181.80 | 181.80 | 181.80 | -5.31% | 3,556,477 |
| Dec 4, 2025 | 190.10 | 193.40 | 190.10 | 192.00 | 192.00 | 0.58% | 713,070 |
| Dec 3, 2025 | 188.00 | 193.30 | 187.90 | 190.90 | 190.90 | 1.22% | 2,064,994 |
| Dec 2, 2025 | 190.00 | 190.20 | 186.40 | 188.60 | 188.60 | -0.74% | 1,217,687 |
| Dec 1, 2025 | 186.30 | 190.00 | 186.20 | 190.00 | 190.00 | 0.74% | 1,256,605 |
| Nov 28, 2025 | 187.60 | 188.60 | 186.40 | 188.60 | 188.60 | 0.48% | 1,173,004 |
| Nov 27, 2025 | 186.80 | 189.30 | 186.30 | 187.70 | 187.70 | 0.54% | 706,331 |
| Nov 26, 2025 | 189.90 | 189.90 | 183.80 | 186.70 | 186.70 | 0.11% | 1,268,135 |
| Nov 25, 2025 | 185.10 | 186.70 | 183.00 | 186.50 | 186.50 | 0.70% | 2,133,228 |
| Nov 24, 2025 | 185.00 | 186.60 | 183.50 | 185.20 | 185.20 | 0.38% | 1,393,799 |
| Nov 21, 2025 | 186.30 | 186.50 | 178.20 | 184.50 | 184.50 | -2.79% | 1,490,412 |
| Nov 20, 2025 | 190.90 | 191.90 | 189.60 | 189.80 | 189.80 | 0.37% | 593,938 |
| Nov 19, 2025 | 191.30 | 192.30 | 188.90 | 189.10 | 189.10 | -1.05% | 1,369,750 |
| Nov 18, 2025 | 190.10 | 192.80 | 190.10 | 191.10 | 191.10 | -0.78% | 909,874 |
| Nov 17, 2025 | 192.90 | 193.80 | 191.20 | 192.60 | 192.60 | - | 543,001 |
| Nov 14, 2025 | 193.00 | 193.70 | 189.00 | 192.60 | 192.60 | -0.67% | 1,158,318 |
| Nov 13, 2025 | 196.70 | 197.90 | 193.90 | 193.90 | 193.90 | -1.57% | 1,315,717 |
| Nov 12, 2025 | 197.70 | 197.70 | 195.10 | 197.00 | 197.00 | - | 701,946 |
| Nov 11, 2025 | 197.20 | 198.80 | 194.40 | 197.00 | 197.00 | 0.82% | 925,953 |
| Nov 10, 2025 | 192.30 | 196.70 | 192.30 | 195.40 | 195.40 | 0.57% | 488,222 |
| Nov 7, 2025 | 195.20 | 197.40 | 193.20 | 194.30 | 194.30 | -1.02% | 476,211 |
| Nov 6, 2025 | 196.90 | 198.00 | 195.50 | 196.30 | 196.30 | -0.05% | 440,014 |
| 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% | 2,387,281 |
| Nov 3, 2025 | 194.40 | 198.90 | 192.70 | 193.30 | 193.30 | -0.46% | 973,221 |
| Oct 31, 2025 | 194.90 | 196.50 | 194.10 | 194.20 | 194.20 | -0.61% | 654,681 |
| Oct 30, 2025 | 194.30 | 195.90 | 193.50 | 195.40 | 195.40 | 0.21% | 537,227 |
| 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% | 1,008,949 |
| Oct 27, 2025 | 195.00 | 199.20 | 195.00 | 198.30 | 198.30 | 0.66% | 822,042 |
| Oct 24, 2025 | 196.90 | 197.70 | 195.50 | 197.00 | 197.00 | 0.46% | 977,502 |
| Oct 23, 2025 | 195.10 | 197.00 | 193.70 | 196.10 | 196.10 | 0.77% | 742,353 |
| Oct 22, 2025 | 190.10 | 195.60 | 190.10 | 194.60 | 194.60 | 1.99% | 1,680,741 |
| Oct 21, 2025 | 193.00 | 193.00 | 190.60 | 190.80 | 190.80 | -0.31% | 668,452 |
| Oct 20, 2025 | 193.30 | 193.30 | 189.90 | 191.40 | 191.40 | -0.31% | 2,793,306 |
| Oct 17, 2025 | 195.00 | 195.54 | 190.80 | 192.00 | 192.00 | -1.29% | 669,021 |
| Oct 16, 2025 | 193.60 | 195.80 | 193.10 | 194.50 | 194.50 | -0.10% | 965,948 |
| Oct 15, 2025 | 194.40 | 195.60 | 193.10 | 194.70 | 194.70 | 0.15% | 497,356 |
| Oct 14, 2025 | 194.00 | 196.20 | 193.00 | 194.40 | 194.40 | -0.26% | 659,386 |
| Oct 13, 2025 | 195.60 | 197.90 | 194.90 | 194.90 | 194.90 | -0.56% | 884,084 |