MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 185.90
+0.40 (0.22%)
Oct 9, 2026, 4:35 PM GMT
MONY Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 183.70 | 187.80 | 183.70 | 185.90 | 185.90 | 0.22% | 969,314 |
| Oct 8, 2026 | 173.50 | 187.10 | 173.50 | 185.50 | 185.50 | 4.27% | 2,552,909 |
| Oct 7, 2026 | 173.90 | 178.70 | 173.40 | 177.90 | 177.90 | 1.72% | 1,067,895 |
| Oct 6, 2026 | 175.90 | 176.50 | 173.40 | 174.90 | 174.90 | 1.22% | 1,105,280 |
| Oct 5, 2026 | 172.70 | 174.80 | 170.60 | 172.80 | 172.80 | 0.06% | 1,007,817 |
| Oct 2, 2026 | 172.40 | 174.30 | 170.90 | 172.70 | 172.70 | -0.06% | 1,489,476 |
| Oct 1, 2026 | 173.80 | 178.10 | 171.20 | 172.80 | 172.80 | -1.87% | 1,195,997 |
| Sep 30, 2026 | 176.30 | 178.60 | 175.60 | 176.10 | 176.10 | 0.63% | 1,201,977 |
| Sep 29, 2026 | 178.70 | 179.00 | 175.00 | 175.00 | 175.00 | 0.23% | 732,930 |
| Sep 28, 2026 | 179.90 | 181.00 | 174.60 | 174.60 | 174.60 | -1.52% | 1,032,835 |
| Sep 25, 2026 | 178.10 | 181.60 | 175.10 | 177.30 | 177.30 | -1.34% | 585,797 |
| Sep 24, 2026 | 178.80 | 180.90 | 174.30 | 179.70 | 179.70 | 1.35% | 2,532,556 |
| Sep 23, 2026 | 193.00 | 193.90 | 172.90 | 177.30 | 177.30 | -7.85% | 5,256,894 |
| Sep 22, 2026 | 196.20 | 204.00 | 191.70 | 192.40 | 192.40 | -1.74% | 835,267 |
| Sep 21, 2026 | 193.00 | 198.40 | 192.50 | 195.80 | 195.80 | 1.24% | 454,445 |
| Sep 18, 2026 | 199.80 | 199.80 | 191.70 | 193.40 | 193.40 | -0.82% | 2,179,218 |
| Sep 17, 2026 | 200.00 | 200.00 | 194.60 | 195.00 | 195.00 | - | 765,157 |
| Sep 16, 2026 | 195.20 | 196.40 | 192.50 | 195.00 | 195.00 | 0.26% | 795,912 |
| Sep 15, 2026 | 190.50 | 196.30 | 190.50 | 194.50 | 194.50 | -0.82% | 502,002 |
| Sep 14, 2026 | 194.40 | 196.40 | 191.30 | 196.10 | 196.10 | 2.14% | 488,993 |
| Sep 11, 2026 | 189.80 | 193.70 | 188.10 | 192.00 | 192.00 | 1.59% | 314,812 |
| Sep 10, 2026 | 192.00 | 192.50 | 187.10 | 189.00 | 189.00 | -1.82% | 1,450,831 |
| Sep 9, 2026 | 199.70 | 199.70 | 190.90 | 192.50 | 192.50 | -1.13% | 516,335 |
| Sep 8, 2026 | 197.70 | 202.60 | 193.50 | 194.70 | 194.70 | -1.72% | 811,714 |
| Sep 7, 2026 | 198.20 | 203.80 | 195.50 | 198.10 | 198.10 | 0.05% | 526,547 |
| Sep 4, 2026 | 203.80 | 203.80 | 197.90 | 198.00 | 198.00 | -1.20% | 822,276 |
| Sep 3, 2026 | 197.50 | 200.40 | 195.00 | 200.40 | 200.40 | 2.19% | 474,783 |
| Sep 2, 2026 | 198.40 | 200.60 | 195.00 | 196.10 | 196.10 | -0.86% | 789,509 |
| Sep 1, 2026 | 203.00 | 204.40 | 197.40 | 197.80 | 197.80 | -2.85% | 703,129 |
| Aug 28, 2026 | 206.20 | 210.80 | 201.20 | 203.60 | 203.60 | -1.26% | 1,033,115 |
| Aug 27, 2026 | 207.00 | 210.60 | 204.80 | 206.20 | 206.20 | -0.29% | 446,987 |
| Aug 26, 2026 | 205.40 | 209.60 | 205.40 | 206.80 | 206.80 | -0.96% | 533,170 |
| Aug 25, 2026 | 208.00 | 211.10 | 206.40 | 208.80 | 208.80 | 1.06% | 700,637 |
| Aug 24, 2026 | 206.40 | 207.80 | 204.00 | 206.60 | 206.60 | -0.19% | 554,347 |
| Aug 21, 2026 | 210.00 | 210.00 | 204.00 | 207.00 | 207.00 | 1.07% | 375,932 |
| Aug 20, 2026 | 210.00 | 210.00 | 204.80 | 204.80 | 204.80 | -1.16% | 365,200 |
| Aug 19, 2026 | 205.00 | 207.80 | 204.20 | 207.20 | 207.20 | 1.17% | 644,307 |
| Aug 18, 2026 | 203.00 | 207.20 | 203.00 | 204.80 | 204.80 | 0.59% | 559,361 |
| Aug 17, 2026 | 208.00 | 209.80 | 203.40 | 203.60 | 203.60 | -2.21% | 751,518 |
| Aug 14, 2026 | 208.80 | 210.00 | 203.40 | 208.20 | 208.20 | 2.36% | 870,446 |
| Aug 13, 2026 | 206.80 | 207.40 | 202.00 | 203.40 | 203.40 | 0.30% | 802,619 |
| Aug 12, 2026 | 200.00 | 204.00 | 200.00 | 202.80 | 202.80 | 0.20% | 1,489,384 |
| Aug 11, 2026 | 200.00 | 203.30 | 200.00 | 202.40 | 202.40 | 0.20% | 2,431,513 |
| Aug 10, 2026 | 199.00 | 203.20 | 199.00 | 202.00 | 202.00 | 0.30% | 780,694 |
| Aug 7, 2026 | 197.40 | 204.00 | 197.40 | 201.40 | 201.40 | 0.20% | 1,412,755 |
| Aug 6, 2026 | 202.40 | 207.40 | 199.60 | 201.00 | 201.00 | -2.80% | 811,321 |
| Aug 5, 2026 | 198.10 | 209.00 | 197.50 | 206.80 | 206.80 | 1.77% | 1,144,227 |
| Aug 4, 2026 | 198.00 | 203.80 | 196.80 | 203.20 | 203.20 | 2.47% | 1,118,755 |
| Aug 3, 2026 | 197.60 | 201.60 | 196.80 | 198.30 | 198.30 | 0.92% | 1,123,251 |
| Jul 31, 2026 | 208.00 | 208.20 | 196.50 | 196.50 | 196.50 | -2.63% | 1,024,899 |