MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 197.40
-3.60 (-1.79%)
Aug 1, 2025, 6:19 PM BST
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 199.90 | 201.60 | 197.40 | 197.40 | 197.40 | -1.79% | 952,445 |
| Jul 31, 2025 | 200.00 | 202.78 | 200.00 | 201.00 | 201.00 | -1.28% | 1,050,615 |
| Jul 30, 2025 | 204.00 | 206.80 | 203.00 | 203.60 | 200.30 | -0.88% | 640,261 |
| Jul 29, 2025 | 206.00 | 208.80 | 205.20 | 205.40 | 202.07 | -0.87% | 924,696 |
| Jul 28, 2025 | 210.40 | 211.80 | 207.20 | 207.20 | 203.84 | -0.58% | 959,458 |
| Jul 25, 2025 | 210.60 | 211.40 | 206.40 | 208.40 | 205.02 | 0.87% | 731,818 |
| Jul 24, 2025 | 213.40 | 213.40 | 206.60 | 206.60 | 203.25 | -0.86% | 1,679,149 |
| Jul 23, 2025 | 208.40 | 210.80 | 207.20 | 208.40 | 205.02 | 0.58% | 1,270,667 |
| Jul 22, 2025 | 203.60 | 208.60 | 203.60 | 207.20 | 203.84 | 1.57% | 1,262,154 |
| Jul 21, 2025 | 214.40 | 219.60 | 199.00 | 204.00 | 200.69 | -6.93% | 5,634,394 |
| Jul 18, 2025 | 215.80 | 220.60 | 215.80 | 219.20 | 215.65 | 0.27% | 1,367,582 |
| Jul 17, 2025 | 223.00 | 223.00 | 218.60 | 218.60 | 215.06 | -0.64% | 1,308,521 |
| Jul 16, 2025 | 216.20 | 223.00 | 216.20 | 220.00 | 216.43 | -0.63% | 654,880 |
| Jul 15, 2025 | 221.20 | 223.80 | 220.40 | 221.40 | 217.81 | 0.36% | 642,169 |
| Jul 14, 2025 | 219.00 | 220.60 | 218.40 | 220.60 | 217.02 | 0.73% | 1,418,757 |
| Jul 11, 2025 | 217.40 | 220.80 | 217.40 | 219.00 | 215.45 | -0.64% | 651,606 |
| Jul 10, 2025 | 219.60 | 221.80 | 219.40 | 220.40 | 216.83 | 0.64% | 436,566 |
| Jul 9, 2025 | 224.80 | 224.80 | 218.20 | 219.00 | 215.45 | -0.73% | 660,665 |
| Jul 8, 2025 | 220.60 | 222.40 | 220.20 | 220.60 | 217.02 | - | 687,948 |
| Jul 7, 2025 | 217.40 | 221.20 | 217.00 | 220.60 | 217.02 | 1.47% | 716,393 |
| Jul 4, 2025 | 219.80 | 219.80 | 216.00 | 217.40 | 213.88 | -0.73% | 650,757 |
| Jul 3, 2025 | 217.20 | 219.40 | 217.20 | 219.00 | 215.45 | 0.83% | 2,168,829 |
| Jul 2, 2025 | 220.00 | 221.40 | 214.74 | 217.20 | 213.68 | -1.54% | 1,123,250 |
| Jul 1, 2025 | 220.80 | 222.40 | 219.80 | 220.60 | 217.02 | -0.27% | 493,134 |
| Jun 30, 2025 | 219.40 | 223.20 | 218.20 | 221.20 | 217.61 | 1.47% | 912,378 |
| Jun 27, 2025 | 219.00 | 220.20 | 216.20 | 218.00 | 214.47 | -0.27% | 1,451,440 |
| Jun 26, 2025 | 218.80 | 219.60 | 217.20 | 218.60 | 215.06 | 0.55% | 580,899 |
| Jun 25, 2025 | 216.20 | 218.80 | 216.00 | 217.40 | 213.88 | 0.65% | 689,027 |
| Jun 24, 2025 | 214.20 | 219.60 | 214.20 | 216.00 | 212.50 | 0.47% | 801,236 |
| Jun 23, 2025 | 219.80 | 219.80 | 213.60 | 215.00 | 211.52 | -0.28% | 415,119 |
| Jun 20, 2025 | 216.20 | 217.00 | 214.80 | 215.60 | 212.11 | - | 4,175,830 |
| Jun 19, 2025 | 214.40 | 217.20 | 214.40 | 215.60 | 212.11 | -0.55% | 324,074 |
| Jun 18, 2025 | 215.40 | 218.40 | 214.80 | 216.80 | 213.29 | 0.65% | 660,406 |
| Jun 17, 2025 | 210.80 | 216.00 | 210.80 | 215.40 | 211.91 | -0.09% | 817,160 |
| Jun 16, 2025 | 209.20 | 216.80 | 209.20 | 215.60 | 212.11 | 1.13% | 371,864 |
| Jun 13, 2025 | 209.00 | 214.20 | 209.00 | 213.20 | 209.74 | -0.37% | 967,579 |
| Jun 12, 2025 | 214.40 | 215.80 | 213.00 | 214.00 | 210.53 | -0.56% | 498,101 |
| Jun 11, 2025 | 213.80 | 217.80 | 213.80 | 215.20 | 211.71 | -0.37% | 638,462 |
| Jun 10, 2025 | 218.40 | 218.60 | 215.40 | 216.00 | 212.50 | -0.18% | 820,930 |
| Jun 9, 2025 | 217.20 | 218.40 | 215.60 | 216.40 | 212.89 | -0.28% | 596,298 |
| Jun 6, 2025 | 215.40 | 218.00 | 210.00 | 217.00 | 213.48 | 0.74% | 520,774 |
| Jun 5, 2025 | 214.40 | 215.80 | 210.40 | 215.40 | 211.91 | 0.65% | 486,335 |
| Jun 4, 2025 | 209.80 | 214.40 | 206.00 | 214.00 | 210.53 | 2.49% | 815,750 |
| Jun 3, 2025 | 209.00 | 211.00 | 208.00 | 208.80 | 205.42 | - | 1,725,929 |
| Jun 2, 2025 | 209.00 | 210.40 | 207.00 | 208.80 | 205.42 | -0.10% | 623,433 |
| May 30, 2025 | 211.41 | 213.00 | 208.00 | 209.00 | 205.61 | -0.10% | 1,844,319 |
| May 29, 2025 | 211.80 | 214.00 | 208.60 | 209.20 | 205.81 | -0.66% | 856,840 |
| May 28, 2025 | 216.00 | 216.00 | 209.40 | 210.60 | 207.19 | -1.40% | 455,797 |
| May 27, 2025 | 217.20 | 217.40 | 213.20 | 213.60 | 210.14 | -0.09% | 1,283,709 |
| May 23, 2025 | 214.20 | 215.60 | 209.40 | 213.80 | 210.33 | -0.19% | 552,707 |