MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 195.60
-8.60 (-4.21%)
Jul 21, 2026, 8:57 AM GMT
MONY Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 206.80 | 206.80 | 201.60 | 204.20 | 204.20 | 1.09% | 960,876 |
| Jul 17, 2026 | 204.00 | 206.40 | 202.00 | 202.00 | 202.00 | -1.56% | 1,138,164 |
| Jul 16, 2026 | 205.00 | 205.20 | 202.80 | 205.20 | 205.20 | 0.49% | 2,099,675 |
| Jul 15, 2026 | 196.40 | 205.00 | 196.40 | 204.20 | 204.20 | 1.49% | 1,043,881 |
| Jul 14, 2026 | 199.50 | 202.00 | 197.80 | 201.20 | 201.20 | 0.40% | 780,593 |
| Jul 13, 2026 | 197.70 | 200.40 | 195.90 | 200.40 | 200.40 | 2.35% | 2,972,304 |
| Jul 10, 2026 | 193.20 | 197.40 | 192.66 | 195.80 | 195.80 | 1.29% | 2,328,818 |
| Jul 9, 2026 | 194.00 | 194.20 | 190.20 | 193.30 | 193.30 | 0.42% | 1,002,398 |
| Jul 8, 2026 | 192.10 | 196.80 | 191.40 | 192.50 | 192.50 | -1.64% | 2,666,800 |
| Jul 7, 2026 | 190.30 | 197.20 | 189.30 | 195.70 | 195.70 | 3.38% | 2,136,186 |
| Jul 6, 2026 | 194.80 | 194.80 | 188.30 | 189.30 | 189.30 | -0.26% | 962,389 |
| Jul 3, 2026 | 191.30 | 193.10 | 189.20 | 189.80 | 189.80 | -0.58% | 744,462 |
| Jul 2, 2026 | 186.50 | 191.30 | 186.50 | 190.90 | 190.90 | 0.37% | 2,028,631 |
| Jul 1, 2026 | 186.20 | 190.20 | 184.50 | 190.20 | 190.20 | 2.70% | 7,714,819 |
| Jun 30, 2026 | 185.80 | 187.20 | 184.70 | 185.20 | 185.20 | -0.43% | 2,331,742 |
| Jun 29, 2026 | 185.70 | 187.00 | 183.30 | 186.00 | 186.00 | 0.81% | 695,158 |
| Jun 26, 2026 | 180.00 | 185.50 | 180.00 | 184.50 | 184.50 | 0.82% | 3,525,168 |
| Jun 25, 2026 | 184.00 | 184.80 | 182.00 | 183.00 | 183.00 | - | 774,696 |
| Jun 24, 2026 | 181.40 | 183.80 | 180.10 | 183.00 | 183.00 | 1.05% | 910,236 |
| Jun 23, 2026 | 184.40 | 184.40 | 177.90 | 181.10 | 181.10 | 0.06% | 1,474,046 |
| 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 | 183.20 | 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% | 754,022 |
| Jun 15, 2026 | 182.80 | 185.50 | 179.00 | 181.00 | 181.00 | -0.98% | 1,037,091 |
| Jun 12, 2026 | 185.70 | 186.10 | 180.30 | 182.80 | 182.80 | -0.33% | 749,701 |
| 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 | 182.90 | 179.30 | 179.60 | 179.60 | -0.39% | 2,117,560 |
| Jun 8, 2026 | 180.50 | 185.10 | 180.00 | 180.30 | 180.30 | -1.04% | 1,582,663 |
| Jun 5, 2026 | 180.60 | 184.70 | 180.40 | 182.20 | 182.20 | 0.89% | 1,070,436 |
| Jun 4, 2026 | 177.00 | 182.20 | 176.10 | 180.60 | 180.60 | 1.98% | 963,887 |
| 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 | 178.20 | 180.60 | 180.60 | 0.78% | 2,528,855 |
| Jun 1, 2026 | 176.90 | 179.50 | 175.70 | 179.20 | 179.20 | 1.13% | 2,053,762 |
| May 29, 2026 | 177.80 | 177.90 | 175.10 | 177.20 | 177.20 | 1.08% | 5,502,715 |
| May 28, 2026 | 177.50 | 177.50 | 171.60 | 175.30 | 175.30 | 0.75% | 1,649,206 |
| May 27, 2026 | 173.00 | 177.00 | 172.80 | 174.00 | 174.00 | -0.80% | 865,778 |
| 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% | 950,287 |
| May 21, 2026 | 173.00 | 176.70 | 172.10 | 174.30 | 174.30 | 0.75% | 685,309 |
| May 20, 2026 | 171.50 | 174.50 | 170.10 | 173.00 | 173.00 | 0.17% | 3,137,763 |
| May 19, 2026 | 171.50 | 178.20 | 171.50 | 172.70 | 172.70 | -0.29% | 796,838 |
| May 18, 2026 | 172.00 | 174.40 | 169.50 | 173.20 | 173.20 | 1.41% | 766,417 |
| 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 |