MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 155.10
+3.10 (2.04%)
Apr 8, 2026, 4:47 PM GMT
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 163.20 | 163.20 | 154.00 | 155.10 | 155.10 | 2.04% | 1,522,340 |
| Apr 7, 2026 | 152.45 | 154.20 | 149.50 | 152.00 | 152.00 | 0.86% | 2,221,281 |
| Apr 2, 2026 | 149.90 | 151.50 | 148.60 | 150.70 | 150.70 | 0.47% | 2,525,088 |
| Apr 1, 2026 | 151.90 | 153.70 | 146.70 | 150.00 | 150.00 | -0.13% | 2,648,430 |
| Mar 31, 2026 | 150.10 | 152.60 | 149.80 | 150.20 | 150.20 | 0.20% | 1,310,344 |
| Mar 30, 2026 | 151.00 | 152.30 | 146.70 | 149.90 | 149.90 | -1.70% | 2,731,707 |
| Mar 27, 2026 | 153.40 | 156.50 | 151.00 | 152.50 | 152.50 | 2.69% | 2,501,511 |
| Mar 26, 2026 | 145.70 | 149.24 | 142.80 | 148.50 | 148.50 | -4.81% | 3,678,323 |
| Mar 25, 2026 | 154.20 | 157.50 | 152.50 | 156.00 | 146.70 | 2.36% | 3,334,937 |
| Mar 24, 2026 | 156.00 | 157.70 | 152.30 | 152.40 | 143.31 | -1.80% | 1,192,010 |
| Mar 23, 2026 | 156.50 | 160.50 | 154.50 | 155.20 | 145.95 | -1.77% | 1,893,361 |
| Mar 20, 2026 | 161.40 | 163.20 | 158.00 | 158.00 | 148.58 | -1.74% | 3,463,243 |
| Mar 19, 2026 | 166.20 | 166.20 | 159.70 | 160.80 | 151.21 | -1.41% | 1,509,932 |
| Mar 18, 2026 | 166.40 | 167.00 | 162.30 | 163.10 | 153.38 | -1.27% | 1,854,111 |
| Mar 17, 2026 | 165.00 | 167.30 | 163.42 | 165.20 | 155.35 | -0.18% | 1,328,063 |
| Mar 16, 2026 | 168.00 | 171.00 | 165.10 | 165.50 | 155.63 | -1.37% | 801,757 |
| Mar 13, 2026 | 166.00 | 170.00 | 166.00 | 167.80 | 157.80 | -0.12% | 3,016,485 |
| Mar 12, 2026 | 169.20 | 169.70 | 166.70 | 168.00 | 157.98 | -0.06% | 2,849,268 |
| Mar 11, 2026 | 170.50 | 171.47 | 167.90 | 168.10 | 158.08 | -1.98% | 1,272,393 |
| Mar 10, 2026 | 169.80 | 172.80 | 169.20 | 171.50 | 161.28 | 2.08% | 1,699,927 |
| Mar 9, 2026 | 168.00 | 170.60 | 165.70 | 168.00 | 157.98 | -2.83% | 1,579,637 |
| Mar 6, 2026 | 165.60 | 173.10 | 164.10 | 172.90 | 162.59 | 5.75% | 2,287,345 |
| Mar 5, 2026 | 161.90 | 165.70 | 160.00 | 163.50 | 153.75 | 0.55% | 1,081,006 |
| Mar 4, 2026 | 161.90 | 163.28 | 159.40 | 162.60 | 152.91 | 1.18% | 1,021,118 |
| Mar 3, 2026 | 163.90 | 168.10 | 158.40 | 160.70 | 151.12 | -3.13% | 1,248,945 |
| Mar 2, 2026 | 168.80 | 172.30 | 165.00 | 165.90 | 156.01 | -3.55% | 2,363,142 |
| Feb 27, 2026 | 169.10 | 174.00 | 169.10 | 172.00 | 161.75 | 0.41% | 5,719,200 |
| Feb 26, 2026 | 164.80 | 171.30 | 164.00 | 171.30 | 161.09 | 4.71% | 4,855,023 |
| Feb 25, 2026 | 156.60 | 163.60 | 156.60 | 163.60 | 153.85 | 4.01% | 2,711,287 |
| Feb 24, 2026 | 160.30 | 160.30 | 155.30 | 157.30 | 147.92 | 0.13% | 3,018,738 |
| Feb 23, 2026 | 162.00 | 162.00 | 153.20 | 157.10 | 147.73 | 2.75% | 5,539,316 |
| Feb 20, 2026 | 150.60 | 154.10 | 148.97 | 152.90 | 143.78 | 1.53% | 1,904,323 |
| Feb 19, 2026 | 151.00 | 151.00 | 148.30 | 150.60 | 141.62 | 0.80% | 2,060,307 |
| Feb 18, 2026 | 149.90 | 150.90 | 147.50 | 149.40 | 140.49 | -0.07% | 2,914,736 |
| Feb 17, 2026 | 145.50 | 149.60 | 144.30 | 149.50 | 140.59 | 3.46% | 2,823,510 |
| Feb 16, 2026 | 149.10 | 149.50 | 144.40 | 144.50 | 135.89 | -1.77% | 1,737,100 |
| Feb 13, 2026 | 150.00 | 151.70 | 146.70 | 147.10 | 138.33 | -0.88% | 2,312,353 |
| Feb 12, 2026 | 148.00 | 152.20 | 145.40 | 148.40 | 139.55 | 1.57% | 5,351,034 |
| Feb 11, 2026 | 154.10 | 154.30 | 146.10 | 146.10 | 137.39 | -4.38% | 5,551,775 |
| Feb 10, 2026 | 162.60 | 163.20 | 139.70 | 152.80 | 143.69 | -8.61% | 12,663,180 |
| Feb 9, 2026 | 166.70 | 170.00 | 166.60 | 167.20 | 157.23 | 0.30% | 3,351,484 |
| Feb 6, 2026 | 167.80 | 169.68 | 165.90 | 166.70 | 156.76 | -0.66% | 4,064,284 |
| Feb 5, 2026 | 170.00 | 173.10 | 167.60 | 167.80 | 157.80 | -0.83% | 3,480,352 |
| Feb 4, 2026 | 179.20 | 180.62 | 169.10 | 169.20 | 159.11 | -5.84% | 4,781,448 |
| Feb 3, 2026 | 190.10 | 190.10 | 179.65 | 179.70 | 168.99 | -3.39% | 1,384,379 |
| Feb 2, 2026 | 191.30 | 191.30 | 184.30 | 186.00 | 174.91 | -0.32% | 820,627 |
| Jan 30, 2026 | 184.30 | 188.00 | 184.30 | 186.60 | 175.48 | 1.14% | 857,134 |
| Jan 29, 2026 | 191.50 | 191.50 | 183.80 | 184.50 | 173.50 | -0.97% | 776,039 |
| Jan 28, 2026 | 187.00 | 188.00 | 185.00 | 186.30 | 175.19 | -0.43% | 951,018 |
| Jan 27, 2026 | 188.40 | 189.60 | 186.20 | 187.10 | 175.95 | -0.11% | 825,578 |