MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 165.20
-0.30 (-0.18%)
At close: Mar 17, 2026
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 165.00 | 167.30 | 163.50 | 165.20 | 165.20 | -0.18% | 1,328,106 |
| Mar 16, 2026 | 168.00 | 169.40 | 165.40 | 165.50 | 165.50 | -1.37% | 801,840 |
| Mar 13, 2026 | 166.00 | 170.00 | 166.00 | 167.80 | 167.80 | -0.12% | 3,016,485 |
| Mar 12, 2026 | 169.20 | 169.60 | 166.90 | 168.00 | 168.00 | -0.06% | 2,849,075 |
| Mar 11, 2026 | 170.50 | 171.20 | 168.10 | 168.10 | 168.10 | -1.98% | 1,272,439 |
| Mar 10, 2026 | 169.80 | 172.80 | 169.20 | 171.50 | 171.50 | 2.08% | 1,699,927 |
| Mar 9, 2026 | 168.00 | 170.60 | 165.70 | 168.00 | 168.00 | -2.83% | 1,579,637 |
| Mar 6, 2026 | 165.60 | 173.10 | 164.10 | 172.90 | 172.90 | 5.75% | 2,287,344 |
| Mar 5, 2026 | 161.90 | 165.20 | 160.30 | 163.50 | 163.50 | 0.55% | 1,081,041 |
| Mar 4, 2026 | 161.90 | 162.60 | 159.80 | 162.60 | 162.60 | 1.18% | 1,021,156 |
| Mar 3, 2026 | 163.90 | 168.10 | 158.40 | 160.70 | 160.70 | -3.13% | 1,248,944 |
| Mar 2, 2026 | 168.80 | 172.30 | 165.00 | 165.90 | 165.90 | -3.55% | 2,363,142 |
| Feb 27, 2026 | 169.10 | 173.60 | 169.10 | 172.00 | 172.00 | 0.41% | 5,719,332 |
| Feb 26, 2026 | 164.80 | 171.30 | 164.00 | 171.30 | 171.30 | 4.71% | 4,851,967 |
| Feb 25, 2026 | 156.60 | 163.60 | 156.60 | 163.60 | 163.60 | 4.01% | 2,634,534 |
| Feb 24, 2026 | 160.30 | 160.30 | 155.70 | 157.30 | 157.30 | 0.13% | 3,018,543 |
| Feb 23, 2026 | 162.00 | 162.00 | 153.20 | 157.10 | 157.10 | 2.75% | 5,539,351 |
| 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 |