MONY Group plc (LON:MONY)
London · Delayed Price · Currency is GBP · Price in GBX 203.60
-2.60 (-1.26%)
Aug 28, 2026, 4:36 PM GMT
MONY Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 197.20 | 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 | 177.90 | 181.10 | 178.24 | 0.06% | 1,474,046 |
| Jun 22, 2026 | 180.50 | 185.70 | 179.30 | 181.00 | 178.15 | -0.22% | 1,507,317 |