MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 202.00
+0.60 (0.30%)
Aug 10, 2026, 5:14 PM GMT
MONY Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 199.00 | 203.00 | 199.00 | 202.00 | 202.00 | 0.30% | 762,443 |
| Aug 7, 2026 | 197.40 | 203.80 | 197.40 | 201.40 | 201.40 | 0.20% | 1,321,919 |
| Aug 6, 2026 | 202.40 | 207.00 | 199.90 | 201.00 | 201.00 | -2.80% | 811,312 |
| Aug 5, 2026 | 198.10 | 208.40 | 198.10 | 206.80 | 206.80 | 1.77% | 1,144,244 |
| Aug 4, 2026 | 198.00 | 203.60 | 197.60 | 203.20 | 203.20 | 2.47% | 1,118,772 |
| Aug 3, 2026 | 197.60 | 201.00 | 197.60 | 198.30 | 198.30 | 0.92% | 1,123,327 |
| Jul 31, 2026 | 208.00 | 208.00 | 196.50 | 196.50 | 196.50 | -2.63% | 1,024,980 |
| Jul 30, 2026 | 207.40 | 209.80 | 201.80 | 201.80 | 201.80 | -3.74% | 1,161,523 |
| Jul 29, 2026 | 209.00 | 213.60 | 206.20 | 213.00 | 209.64 | 3.20% | 1,815,195 |
| Jul 28, 2026 | 198.70 | 208.20 | 197.40 | 206.40 | 203.14 | 4.08% | 2,435,998 |
| Jul 27, 2026 | 196.40 | 200.20 | 194.80 | 198.30 | 195.17 | 1.95% | 2,084,183 |
| Jul 24, 2026 | 194.50 | 197.50 | 189.10 | 194.50 | 191.43 | 1.62% | 1,102,585 |
| Jul 23, 2026 | 196.10 | 196.20 | 190.60 | 191.40 | 188.38 | -0.88% | 1,011,264 |
| Jul 22, 2026 | 198.90 | 199.30 | 188.60 | 193.10 | 190.05 | -2.77% | 1,653,482 |
| Jul 21, 2026 | 207.00 | 209.60 | 190.80 | 198.60 | 195.47 | -2.74% | 1,962,903 |
| Jul 20, 2026 | 206.80 | 206.80 | 201.20 | 204.20 | 200.98 | 1.09% | 1,482,904 |
| Jul 17, 2026 | 204.00 | 206.60 | 195.20 | 202.00 | 198.81 | -1.56% | 1,138,178 |
| Jul 16, 2026 | 205.00 | 205.40 | 202.40 | 205.20 | 201.96 | 0.49% | 2,099,689 |
| Jul 15, 2026 | 196.40 | 205.00 | 196.40 | 204.20 | 200.98 | 1.49% | 1,043,881 |
| Jul 14, 2026 | 199.50 | 202.40 | 197.40 | 201.20 | 198.03 | 0.40% | 780,587 |
| Jul 13, 2026 | 197.70 | 200.40 | 195.00 | 200.40 | 197.24 | 2.35% | 2,972,224 |
| Jul 10, 2026 | 193.20 | 197.40 | 192.66 | 195.80 | 192.71 | 1.29% | 2,328,818 |
| Jul 9, 2026 | 194.00 | 194.20 | 190.20 | 193.30 | 190.25 | 0.42% | 1,002,398 |
| Jul 8, 2026 | 192.10 | 196.80 | 191.40 | 192.50 | 189.46 | -1.64% | 2,666,800 |
| Jul 7, 2026 | 190.30 | 197.24 | 189.30 | 195.70 | 192.61 | 3.38% | 2,136,186 |
| Jul 6, 2026 | 194.80 | 194.80 | 188.30 | 189.30 | 186.31 | -0.26% | 962,389 |
| Jul 3, 2026 | 191.30 | 193.10 | 189.20 | 189.80 | 186.81 | -0.58% | 744,462 |
| Jul 2, 2026 | 186.50 | 191.30 | 186.50 | 190.90 | 187.89 | 0.37% | 2,028,631 |
| Jul 1, 2026 | 186.20 | 190.20 | 184.50 | 190.20 | 187.20 | 2.70% | 7,714,819 |
| Jun 30, 2026 | 185.80 | 187.20 | 184.70 | 185.20 | 182.28 | -0.43% | 2,331,742 |
| Jun 29, 2026 | 185.70 | 187.00 | 183.30 | 186.00 | 183.07 | 0.81% | 695,158 |
| Jun 26, 2026 | 180.00 | 185.50 | 180.00 | 184.50 | 181.59 | 0.82% | 3,525,168 |
| Jun 25, 2026 | 184.00 | 184.80 | 182.00 | 183.00 | 180.11 | - | 774,696 |
| Jun 24, 2026 | 181.40 | 183.80 | 180.10 | 183.00 | 180.11 | 1.05% | 910,236 |
| Jun 23, 2026 | 184.40 | 184.40 | 177.91 | 181.10 | 178.24 | 0.06% | 1,474,046 |
| Jun 22, 2026 | 180.50 | 185.70 | 179.30 | 181.00 | 178.14 | -0.22% | 1,507,317 |
| Jun 19, 2026 | 183.00 | 184.90 | 180.00 | 181.40 | 178.54 | -0.87% | 4,025,763 |
| Jun 18, 2026 | 182.00 | 183.80 | 179.50 | 183.00 | 180.11 | 0.49% | 4,210,878 |
| Jun 17, 2026 | 180.70 | 183.24 | 180.50 | 182.10 | 179.23 | 1.17% | 1,016,130 |
| Jun 16, 2026 | 181.00 | 182.70 | 178.90 | 180.00 | 177.16 | -0.55% | 754,022 |
| Jun 15, 2026 | 182.80 | 185.50 | 179.00 | 181.00 | 178.14 | -0.98% | 1,037,091 |
| Jun 12, 2026 | 185.70 | 186.10 | 180.30 | 182.80 | 179.92 | -0.33% | 749,701 |
| Jun 11, 2026 | 185.30 | 187.00 | 183.20 | 183.40 | 180.51 | -1.45% | 1,020,621 |
| Jun 10, 2026 | 180.80 | 186.10 | 179.90 | 186.10 | 183.16 | 3.62% | 1,674,277 |
| Jun 9, 2026 | 180.30 | 182.90 | 179.30 | 179.60 | 176.77 | -0.39% | 2,117,560 |
| Jun 8, 2026 | 180.50 | 185.10 | 180.00 | 180.30 | 177.46 | -1.04% | 1,582,663 |
| Jun 5, 2026 | 180.60 | 184.70 | 180.40 | 182.20 | 179.33 | 0.89% | 1,070,436 |
| Jun 4, 2026 | 177.00 | 182.20 | 176.10 | 180.60 | 177.75 | 1.98% | 963,887 |
| Jun 3, 2026 | 180.20 | 181.60 | 176.00 | 177.10 | 174.31 | -1.94% | 1,205,671 |
| Jun 2, 2026 | 179.50 | 183.30 | 178.20 | 180.60 | 177.75 | 0.78% | 2,528,855 |