MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 203.40
+5.60 (2.83%)
Sep 4, 2025, 4:35 PM BST
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |