MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 186.00
+1.50 (0.81%)
Jun 29, 2026, 4:35 PM GMT
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 185.70 | 187.00 | 183.30 | 185.80 | - | 0.70% | 430,011 |
| Jun 26, 2026 | 180.00 | 185.30 | 180.00 | 184.50 | 184.50 | 0.82% | 3,475,309 |
| Jun 25, 2026 | 184.00 | 184.70 | 182.00 | 183.00 | 183.00 | - | 774,751 |
| Jun 24, 2026 | 181.40 | 183.80 | 180.10 | 183.00 | 183.00 | 1.05% | 910,258 |
| Jun 23, 2026 | 184.40 | 184.40 | 178.00 | 181.10 | 181.10 | 0.06% | 1,474,102 |
| Jun 22, 2026 | 180.50 | 185.70 | 179.30 | 181.00 | 181.00 | -0.22% | 1,507,317 |
| Jun 19, 2026 | 183.00 | 184.90 | 180.00 | 181.40 | 181.40 | -0.87% | 4,025,763 |
| Jun 18, 2026 | 182.00 | 183.80 | 179.50 | 183.00 | 183.00 | 0.49% | 4,210,878 |
| Jun 17, 2026 | 180.70 | 183.24 | 180.50 | 182.10 | 182.10 | 1.17% | 1,016,130 |
| Jun 16, 2026 | 181.00 | 182.70 | 178.90 | 180.00 | 180.00 | -0.55% | 753,937 |
| Jun 15, 2026 | 182.80 | 185.40 | 179.00 | 181.00 | 181.00 | -0.98% | 1,037,218 |
| Jun 12, 2026 | 185.70 | 185.70 | 180.60 | 182.80 | 182.80 | -0.33% | 749,822 |
| Jun 11, 2026 | 185.30 | 187.00 | 183.20 | 183.40 | 183.40 | -1.45% | 1,020,621 |
| Jun 10, 2026 | 180.80 | 186.10 | 179.90 | 186.10 | 186.10 | 3.62% | 1,674,277 |
| Jun 9, 2026 | 180.30 | 182.80 | 179.40 | 179.60 | 179.60 | -0.39% | 2,117,719 |
| Jun 8, 2026 | 180.50 | 185.00 | 180.20 | 180.30 | 180.30 | -1.04% | 1,582,777 |
| Jun 5, 2026 | 180.60 | 184.50 | 180.60 | 182.20 | 182.20 | 0.89% | 1,070,576 |
| Jun 4, 2026 | 177.00 | 181.80 | 177.00 | 180.60 | 180.60 | 1.98% | 964,224 |
| Jun 3, 2026 | 180.20 | 181.60 | 176.00 | 177.10 | 177.10 | -1.94% | 1,205,671 |
| Jun 2, 2026 | 179.50 | 183.30 | 179.40 | 180.60 | 180.60 | 0.78% | 2,528,940 |
| Jun 1, 2026 | 176.90 | 179.30 | 175.70 | 179.20 | 179.20 | 1.13% | 2,053,917 |
| May 29, 2026 | 177.80 | 177.90 | 175.30 | 177.20 | 177.20 | 1.08% | 5,484,819 |
| May 28, 2026 | 177.50 | 177.50 | 171.70 | 175.30 | 175.30 | 0.75% | 1,649,293 |
| May 27, 2026 | 173.00 | 176.30 | 172.90 | 174.00 | 174.00 | -0.80% | 865,764 |
| May 26, 2026 | 176.90 | 178.10 | 173.00 | 175.40 | 175.40 | -0.06% | 1,106,403 |
| May 22, 2026 | 173.00 | 176.60 | 172.10 | 175.50 | 175.50 | 0.69% | 950,266 |
| May 21, 2026 | 173.00 | 175.80 | 172.80 | 174.30 | 174.30 | 0.75% | 685,374 |
| May 20, 2026 | 171.50 | 174.50 | 170.10 | 173.00 | 173.00 | 0.17% | 2,686,232 |
| May 19, 2026 | 171.50 | 178.20 | 171.50 | 172.70 | 172.70 | -0.29% | 649,508 |
| May 18, 2026 | 172.00 | 174.40 | 169.80 | 173.20 | 173.20 | 1.41% | 766,529 |
| May 15, 2026 | 172.00 | 173.00 | 169.50 | 170.80 | 170.80 | -1.21% | 1,274,905 |
| May 14, 2026 | 171.00 | 174.00 | 171.00 | 172.90 | 172.90 | 1.41% | 627,266 |
| May 13, 2026 | 173.70 | 173.70 | 169.30 | 170.50 | 170.50 | -0.12% | 2,096,546 |
| May 12, 2026 | 173.00 | 174.20 | 170.00 | 170.70 | 170.70 | -2.07% | 1,564,009 |
| May 11, 2026 | 175.10 | 177.10 | 174.30 | 174.30 | 174.30 | -0.46% | 1,475,220 |
| May 8, 2026 | 174.30 | 178.50 | 174.30 | 175.10 | 175.10 | -0.77% | 1,253,814 |
| May 7, 2026 | 174.40 | 177.90 | 173.75 | 176.45 | 176.45 | 1.18% | 1,082,602 |
| May 6, 2026 | 176.05 | 179.85 | 174.00 | 174.40 | 174.40 | -0.31% | 815,263 |
| May 5, 2026 | 177.30 | 178.80 | 173.15 | 174.95 | 174.95 | -0.71% | 819,326 |
| May 1, 2026 | 176.45 | 177.30 | 172.65 | 176.20 | 176.20 | -0.90% | 503,379 |
| Apr 30, 2026 | 175.75 | 187.84 | 173.05 | 177.80 | 177.80 | 0.91% | 2,404,204 |
| Apr 29, 2026 | 171.45 | 184.81 | 171.45 | 176.20 | 176.20 | 1.00% | 1,091,390 |
| Apr 28, 2026 | 176.35 | 185.66 | 172.25 | 174.45 | 174.45 | 0.55% | 1,225,919 |
| Apr 27, 2026 | 172.30 | 182.05 | 171.20 | 173.50 | 173.50 | 0.35% | 1,470,343 |
| Apr 24, 2026 | 174.00 | 181.42 | 169.05 | 172.90 | 172.90 | 1.32% | 1,681,231 |
| Apr 23, 2026 | 170.85 | 171.35 | 169.35 | 170.65 | 170.65 | -0.32% | 3,922,436 |
| Apr 22, 2026 | 175.15 | 175.15 | 168.85 | 171.20 | 171.20 | 0.47% | 3,914,325 |
| Apr 21, 2026 | 173.15 | 174.45 | 170.05 | 170.40 | 170.40 | -0.64% | 3,873,458 |
| Apr 20, 2026 | 171.00 | 172.20 | 168.65 | 171.50 | 171.50 | -0.78% | 738,872 |
| Apr 17, 2026 | 168.90 | 173.40 | 166.20 | 172.85 | 172.85 | 1.98% | 1,295,115 |