MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 172.70
-0.50 (-0.29%)
May 19, 2026, 4:41 PM GMT
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 168.00 | 169.90 | 164.75 | 169.50 | 169.50 | 2.48% | 1,538,695 |
| Apr 15, 2026 | 166.70 | 168.00 | 163.40 | 165.40 | 165.40 | 0.27% | 1,089,353 |
| Apr 14, 2026 | 162.75 | 165.55 | 161.00 | 164.95 | 164.95 | 2.29% | 1,194,073 |
| Apr 13, 2026 | 163.25 | 164.68 | 158.75 | 161.25 | 161.25 | -0.46% | 1,510,620 |
| Apr 10, 2026 | 158.65 | 166.05 | 157.25 | 162.00 | 162.00 | 2.73% | 2,605,698 |
| Apr 9, 2026 | 154.05 | 159.50 | 151.55 | 157.70 | 157.70 | 1.68% | 1,565,323 |
| Apr 8, 2026 | 163.20 | 163.20 | 152.55 | 155.10 | 155.10 | 2.04% | 1,522,410 |
| Apr 7, 2026 | 152.45 | 154.20 | 149.50 | 152.00 | 152.00 | 0.86% | 2,221,281 |
| Apr 2, 2026 | 149.90 | 151.60 | 148.00 | 150.70 | 150.70 | 0.47% | 2,525,039 |
| Apr 1, 2026 | 151.90 | 154.60 | 146.60 | 150.00 | 150.00 | -0.13% | 2,648,303 |
| Mar 31, 2026 | 150.10 | 152.80 | 149.50 | 150.20 | 150.20 | 0.20% | 1,310,369 |
| Mar 30, 2026 | 151.00 | 152.50 | 146.70 | 149.90 | 149.90 | -1.70% | 2,731,813 |
| Mar 27, 2026 | 153.40 | 156.90 | 151.00 | 152.50 | 152.50 | 2.69% | 2,501,430 |
| Mar 26, 2026 | 145.70 | 149.24 | 142.80 | 148.50 | 148.50 | -4.81% | 3,678,323 |
| Mar 25, 2026 | 154.20 | 157.50 | 152.50 | 156.00 | 146.70 | 2.36% | 3,334,937 |
| Mar 24, 2026 | 156.00 | 157.70 | 152.30 | 152.40 | 143.31 | -1.80% | 1,192,010 |
| Mar 23, 2026 | 156.50 | 160.50 | 154.50 | 155.20 | 145.95 | -1.77% | 1,893,361 |
| Mar 20, 2026 | 161.40 | 163.20 | 158.00 | 158.00 | 148.58 | -1.74% | 3,463,243 |
| Mar 19, 2026 | 166.20 | 166.20 | 159.70 | 160.80 | 151.21 | -1.41% | 1,509,932 |
| Mar 18, 2026 | 166.40 | 167.00 | 162.30 | 163.10 | 153.38 | -1.27% | 1,854,111 |
| Mar 17, 2026 | 165.00 | 167.30 | 163.42 | 165.20 | 155.35 | -0.18% | 1,328,063 |
| Mar 16, 2026 | 168.00 | 171.00 | 165.10 | 165.50 | 155.63 | -1.37% | 801,757 |
| Mar 13, 2026 | 166.00 | 170.00 | 166.00 | 167.80 | 157.80 | -0.12% | 3,016,485 |
| Mar 12, 2026 | 169.20 | 169.70 | 166.70 | 168.00 | 157.98 | -0.06% | 2,849,268 |
| Mar 11, 2026 | 170.50 | 171.47 | 167.90 | 168.10 | 158.08 | -1.98% | 1,272,393 |
| Mar 10, 2026 | 169.80 | 172.80 | 169.20 | 171.50 | 161.28 | 2.08% | 1,699,927 |
| Mar 9, 2026 | 168.00 | 170.60 | 165.70 | 168.00 | 157.98 | -2.83% | 1,579,637 |
| Mar 6, 2026 | 165.60 | 173.10 | 164.10 | 172.90 | 162.59 | 5.75% | 2,287,345 |