MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 152.90
+2.30 (1.53%)
At close: Feb 20, 2026
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 150.60 | 154.00 | 150.30 | 152.90 | 152.90 | 1.53% | 1,904,383 |
| Feb 19, 2026 | 151.00 | 151.00 | 148.30 | 150.60 | 150.60 | 0.80% | 2,060,307 |
| Feb 18, 2026 | 149.90 | 150.90 | 147.50 | 149.40 | 149.40 | -0.07% | 2,914,735 |
| Feb 17, 2026 | 145.50 | 149.60 | 144.30 | 149.50 | 149.50 | 3.46% | 2,823,510 |
| Feb 16, 2026 | 149.10 | 149.50 | 144.40 | 144.50 | 144.50 | -1.77% | 1,737,100 |
| Feb 13, 2026 | 150.00 | 151.70 | 146.70 | 147.10 | 147.10 | -0.88% | 2,312,105 |
| Feb 12, 2026 | 148.00 | 152.00 | 145.50 | 148.40 | 148.40 | 1.57% | 5,350,192 |
| Feb 11, 2026 | 154.10 | 154.30 | 146.10 | 146.10 | 146.10 | -4.38% | 5,551,812 |
| Feb 10, 2026 | 162.60 | 163.20 | 139.70 | 152.80 | 152.80 | -8.61% | 12,663,235 |
| Feb 9, 2026 | 166.70 | 170.00 | 166.60 | 167.20 | 167.20 | 0.30% | 3,351,579 |
| Feb 6, 2026 | 167.80 | 169.68 | 165.90 | 166.70 | 166.70 | -0.66% | 4,064,284 |
| Feb 5, 2026 | 170.00 | 173.00 | 167.70 | 167.80 | 167.80 | -0.83% | 3,480,460 |
| Feb 4, 2026 | 179.20 | 179.20 | 169.20 | 169.20 | 169.20 | -5.84% | 4,781,547 |
| Feb 3, 2026 | 190.10 | 190.10 | 179.65 | 179.70 | 179.70 | -3.39% | 1,245,614 |
| Feb 2, 2026 | 191.30 | 191.30 | 184.80 | 186.00 | 186.00 | -0.32% | 820,775 |
| Jan 30, 2026 | 184.30 | 187.90 | 184.30 | 186.60 | 186.60 | 1.14% | 857,220 |
| Jan 29, 2026 | 191.50 | 191.50 | 183.90 | 184.50 | 184.50 | -0.97% | 776,106 |
| Jan 28, 2026 | 187.00 | 187.80 | 185.00 | 186.30 | 186.30 | -0.43% | 951,126 |
| Jan 27, 2026 | 188.40 | 189.60 | 186.20 | 187.10 | 187.10 | -0.11% | 825,576 |
| Jan 26, 2026 | 186.00 | 192.20 | 186.00 | 187.30 | 187.30 | -1.00% | 1,957,266 |
| Jan 23, 2026 | 187.20 | 189.30 | 186.10 | 189.20 | 189.20 | 1.07% | 877,885 |
| Jan 22, 2026 | 184.20 | 188.20 | 183.80 | 187.20 | 187.20 | 1.30% | 572,363 |
| Jan 21, 2026 | 183.80 | 184.80 | 181.80 | 184.80 | 184.80 | 0.71% | 762,308 |
| Jan 20, 2026 | 185.50 | 186.05 | 183.50 | 183.50 | 183.50 | -1.18% | 465,453 |
| Jan 19, 2026 | 188.90 | 191.40 | 185.10 | 185.70 | 185.70 | -1.69% | 560,154 |
| Jan 16, 2026 | 188.00 | 188.90 | 186.00 | 188.90 | 188.90 | 0.21% | 460,213 |
| Jan 15, 2026 | 191.30 | 191.30 | 186.00 | 188.50 | 188.50 | 0.21% | 713,025 |
| Jan 14, 2026 | 187.60 | 188.85 | 186.00 | 188.10 | 188.10 | 0.32% | 704,431 |
| Jan 13, 2026 | 186.00 | 189.00 | 186.00 | 187.50 | 187.50 | 0.21% | 503,589 |
| Jan 12, 2026 | 191.30 | 192.40 | 186.90 | 187.10 | 187.10 | -1.68% | 769,476 |
| Jan 9, 2026 | 185.20 | 190.30 | 185.00 | 190.30 | 190.30 | 1.98% | 1,399,207 |
| Jan 8, 2026 | 184.50 | 187.80 | 184.50 | 186.60 | 186.60 | - | 662,673 |
| Jan 7, 2026 | 190.50 | 190.50 | 185.00 | 186.60 | 186.60 | -0.05% | 922,828 |
| Jan 6, 2026 | 183.00 | 187.10 | 183.00 | 186.70 | 186.70 | 0.65% | 730,401 |
| Jan 5, 2026 | 182.10 | 185.50 | 181.20 | 185.50 | 185.50 | 2.32% | 976,575 |
| Jan 2, 2026 | 182.20 | 185.10 | 181.10 | 181.30 | 181.30 | -1.36% | 557,199 |
| Dec 31, 2025 | 185.10 | 185.80 | 183.40 | 183.80 | 183.80 | -0.97% | 280,261 |
| Dec 30, 2025 | 185.50 | 186.10 | 183.10 | 185.60 | 185.60 | 0.65% | 477,451 |
| Dec 29, 2025 | 184.10 | 185.20 | 183.00 | 184.40 | 184.40 | 0.55% | 661,456 |
| Dec 24, 2025 | 184.30 | 184.30 | 183.30 | 183.40 | 183.40 | -0.43% | 224,679 |
| Dec 23, 2025 | 188.90 | 188.90 | 183.20 | 184.20 | 184.20 | -0.49% | 445,029 |
| Dec 22, 2025 | 186.50 | 186.50 | 183.00 | 185.10 | 185.10 | -0.27% | 812,780 |
| 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 |