MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 195.70
-1.00 (-0.51%)
Sep 25, 2025, 6:21 PM BST
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 195.00 | 197.40 | 194.70 | 195.70 | 195.70 | -0.51% | 454,512 |
| 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 |
| Aug 29, 2025 | 200.40 | 203.00 | 199.10 | 199.80 | 199.80 | -0.40% | 778,035 |
| Aug 28, 2025 | 198.10 | 202.20 | 198.10 | 200.60 | 200.60 | 0.30% | 804,017 |
| Aug 27, 2025 | 201.40 | 202.20 | 198.90 | 200.00 | 200.00 | -0.70% | 699,238 |
| Aug 26, 2025 | 200.00 | 203.40 | 199.80 | 201.40 | 201.40 | 0.20% | 763,675 |
| Aug 22, 2025 | 200.40 | 202.00 | 198.20 | 201.00 | 201.00 | 0.60% | 421,014 |
| Aug 21, 2025 | 200.20 | 200.40 | 199.20 | 199.80 | 199.80 | -0.20% | 390,993 |
| Aug 20, 2025 | 199.50 | 200.40 | 198.70 | 200.20 | 200.20 | 0.30% | 759,136 |
| Aug 19, 2025 | 198.90 | 201.80 | 198.90 | 199.60 | 199.60 | 0.20% | 448,566 |
| Aug 18, 2025 | 200.00 | 201.40 | 198.80 | 199.20 | 199.20 | -0.40% | 520,479 |
| Aug 15, 2025 | 200.40 | 201.40 | 199.10 | 200.00 | 200.00 | -0.20% | 647,436 |
| Aug 14, 2025 | 200.00 | 202.00 | 199.00 | 200.40 | 200.40 | 0.70% | 444,363 |
| Aug 13, 2025 | 197.60 | 199.80 | 197.50 | 199.00 | 199.00 | 0.71% | 482,388 |
| Aug 12, 2025 | 200.40 | 202.20 | 197.30 | 197.60 | 197.60 | -0.35% | 3,006,232 |
| Aug 11, 2025 | 197.90 | 199.60 | 196.80 | 198.30 | 198.30 | 0.15% | 466,629 |
| Aug 8, 2025 | 201.80 | 202.40 | 198.00 | 198.00 | 198.00 | -1.88% | 485,937 |
| Aug 7, 2025 | 201.80 | 202.80 | 199.00 | 201.80 | 201.80 | 1.41% | 782,813 |
| Aug 6, 2025 | 200.00 | 201.20 | 197.30 | 199.00 | 199.00 | -0.15% | 398,396 |
| Aug 5, 2025 | 199.00 | 201.40 | 199.00 | 199.30 | 199.30 | -0.20% | 652,041 |
| Aug 4, 2025 | 198.20 | 200.60 | 198.00 | 199.70 | 199.70 | 1.17% | 1,329,946 |
| Aug 1, 2025 | 199.90 | 201.60 | 197.40 | 197.40 | 197.40 | -1.79% | 952,446 |
| 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 |