MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 193.40
-1.60 (-0.82%)
Sep 18, 2026, 4:54 PM GMT
MONY Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 199.80 | 199.80 | 191.70 | 193.40 | 193.40 | -0.82% | 2,179,512 |
| Sep 17, 2026 | 200.00 | 200.00 | 194.70 | 195.00 | 195.00 | - | 732,008 |
| Sep 16, 2026 | 195.20 | 196.30 | 193.30 | 195.00 | 195.00 | 0.26% | 795,944 |
| Sep 15, 2026 | 190.50 | 196.30 | 190.50 | 194.50 | 194.50 | -0.82% | 502,002 |
| Sep 14, 2026 | 194.40 | 196.42 | 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% | 314,825 |
| 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 | 202.62 | 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 | 198.00 | 198.00 | 198.00 | -1.20% | 822,285 |
| Sep 3, 2026 | 197.50 | 200.40 | 195.00 | 200.40 | 200.40 | 2.19% | 474,814 |
| Sep 2, 2026 | 198.40 | 198.40 | 195.00 | 196.10 | 196.10 | -0.86% | 789,530 |
| Sep 1, 2026 | 203.00 | 203.00 | 197.40 | 197.80 | 197.80 | -2.85% | 702,530 |
| 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 |
| Jul 30, 2026 | 207.40 | 212.60 | 201.80 | 201.80 | 201.80 | -3.74% | 1,161,515 |
| Jul 29, 2026 | 209.00 | 214.00 | 206.20 | 213.00 | 209.64 | 3.20% | 1,815,213 |
| 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 | 192.70 | 195.80 | 192.71 | 1.29% | 2,328,818 |