Mony Group PLC MONY
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 172,80-3,30 (-1,87 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 172,80 | -1,87 % | GBp 173,80 | GBp 178,10 | GBp 171,20 | 1,20M |
| 2026-09-30 | GBp 176,10 | +0,63 % | GBp 176,30 | GBp 178,60 | GBp 174,90 | 1,24M |
| 2026-09-29 | GBp 175,00 | +0,23 % | GBp 178,70 | GBp 179,00 | GBp 175,00 | 732,93K |
| 2026-09-28 | GBp 174,60 | -1,52 % | GBp 179,90 | GBp 181,00 | GBp 174,32 | 1,14M |
| 2026-09-25 | GBp 177,30 | -1,34 % | GBp 178,10 | GBp 181,60 | GBp 175,10 | 585,80K |
| 2026-09-24 | GBp 179,70 | +1,35 % | GBp 178,80 | GBp 181,30 | GBp 174,30 | 2,69M |
| 2026-09-23 | GBp 177,30 | -7,85 % | GBp 193,00 | GBp 193,90 | GBp 172,86 | 5,26M |
| 2026-09-22 | GBp 192,40 | -1,74 % | GBp 196,20 | GBp 204,00 | GBp 191,70 | 835,27K |
| 2026-09-21 | GBp 195,80 | +1,24 % | GBp 193,00 | GBp 198,40 | GBp 192,50 | 454,44K |
| 2026-09-18 | GBp 193,40 | -0,82 % | GBp 199,80 | GBp 199,80 | GBp 191,70 | 2,18M |
| 2026-09-17 | GBp 195,00 | 0,00 % | GBp 200,00 | GBp 200,00 | GBp 194,60 | 765,16K |
| 2026-09-16 | GBp 195,00 | +0,26 % | GBp 195,20 | GBp 196,40 | GBp 192,50 | 795,91K |
| 2026-09-15 | GBp 194,50 | -0,82 % | GBp 190,50 | GBp 196,30 | GBp 190,50 | 502,00K |
| 2026-09-14 | GBp 196,10 | +2,14 % | GBp 194,40 | GBp 196,42 | GBp 191,30 | 488,99K |
| 2026-09-11 | GBp 192,00 | +1,59 % | GBp 189,80 | GBp 193,70 | GBp 188,10 | 314,81K |
| 2026-09-10 | GBp 189,00 | -1,82 % | GBp 192,00 | GBp 192,50 | GBp 187,10 | 1,45M |
| 2026-09-09 | GBp 192,50 | -1,13 % | GBp 199,70 | GBp 199,70 | GBp 190,90 | 516,34K |
| 2026-09-08 | GBp 194,70 | -1,72 % | GBp 197,70 | GBp 202,62 | GBp 193,50 | 811,71K |
| 2026-09-07 | GBp 198,10 | +0,05 % | GBp 198,20 | GBp 203,80 | GBp 195,50 | 526,55K |
| 2026-09-04 | GBp 198,00 | -1,20 % | GBp 203,80 | GBp 203,80 | GBp 197,90 | 822,28K |
| 2026-09-03 | GBp 200,40 | +2,19 % | GBp 197,50 | GBp 200,40 | GBp 195,00 | 474,78K |
| 2026-09-02 | GBp 196,10 | -0,86 % | GBp 198,40 | GBp 200,60 | GBp 195,00 | 789,51K |
| 2026-09-01 | GBp 197,80 | -2,85 % | GBp 203,00 | GBp 204,40 | GBp 197,40 | 703,13K |
| 2026-08-28 | GBp 203,60 | -1,26 % | GBp 206,20 | GBp 210,80 | GBp 201,20 | 1,03M |
| 2026-08-27 | GBp 206,20 | -0,29 % | GBp 207,00 | GBp 210,60 | GBp 204,80 | 446,99K |
| 2026-08-26 | GBp 206,80 | -0,96 % | GBp 205,40 | GBp 209,60 | GBp 205,40 | 533,17K |
| 2026-08-25 | GBp 208,80 | +1,06 % | GBp 208,00 | GBp 211,13 | GBp 206,40 | 700,64K |
| 2026-08-24 | GBp 206,60 | -0,19 % | GBp 206,40 | GBp 207,80 | GBp 204,00 | 554,35K |
| 2026-08-21 | GBp 207,00 | +1,07 % | GBp 210,00 | GBp 210,00 | GBp 204,00 | 375,93K |
| 2026-08-20 | GBp 204,80 | -1,16 % | GBp 210,00 | GBp 210,00 | GBp 204,80 | 365,20K |
| 2026-08-19 | GBp 207,20 | +1,17 % | GBp 205,00 | GBp 207,80 | GBp 204,20 | 644,31K |
| 2026-08-18 | GBp 204,80 | +0,59 % | GBp 203,00 | GBp 207,20 | GBp 203,00 | 559,36K |
| 2026-08-17 | GBp 203,60 | -2,21 % | GBp 208,00 | GBp 209,80 | GBp 203,40 | 751,52K |
| 2026-08-14 | GBp 208,20 | +2,36 % | GBp 208,80 | GBp 210,00 | GBp 203,40 | 870,45K |
| 2026-08-13 | GBp 203,40 | +0,30 % | GBp 206,80 | GBp 207,40 | GBp 202,00 | 802,62K |
| 2026-08-12 | GBp 202,80 | +0,20 % | GBp 200,00 | GBp 204,00 | GBp 200,00 | 1,49M |
| 2026-08-11 | GBp 202,40 | +0,20 % | GBp 200,00 | GBp 203,30 | GBp 200,00 | 2,43M |
| 2026-08-10 | GBp 202,00 | +0,30 % | GBp 199,00 | GBp 203,20 | GBp 199,00 | 780,69K |
| 2026-08-07 | GBp 201,40 | +0,20 % | GBp 197,40 | GBp 204,00 | GBp 197,40 | 1,41M |
| 2026-08-06 | GBp 201,00 | -2,80 % | GBp 202,40 | GBp 207,40 | GBp 199,60 | 811,32K |
| 2026-08-05 | GBp 206,80 | +1,77 % | GBp 198,10 | GBp 209,00 | GBp 197,50 | 1,14M |
| 2026-08-04 | GBp 203,20 | +2,47 % | GBp 198,00 | GBp 203,80 | GBp 196,80 | 1,12M |
| 2026-08-03 | GBp 198,30 | +0,92 % | GBp 197,60 | GBp 201,60 | GBp 196,80 | 1,12M |
| 2026-07-31 | GBp 196,50 | -2,63 % | GBp 208,00 | GBp 208,20 | GBp 196,50 | 1,02M |
| 2026-07-30 | GBp 201,80 | -5,26 % | GBp 207,40 | GBp 212,60 | GBp 201,80 | 1,16M |
| 2026-07-29 | GBp 213,00 | +3,20 % | GBp 209,00 | GBp 214,00 | GBp 206,20 | 1,82M |
| 2026-07-28 | GBp 206,40 | +4,08 % | GBp 198,70 | GBp 208,20 | GBp 197,40 | 2,44M |
| 2026-07-27 | GBp 198,30 | +1,95 % | GBp 196,40 | GBp 200,20 | GBp 194,80 | 2,08M |
| 2026-07-24 | GBp 194,50 | +1,62 % | GBp 194,50 | GBp 197,50 | GBp 189,10 | 1,10M |
| 2026-07-23 | GBp 191,40 | -0,88 % | GBp 196,10 | GBp 196,20 | GBp 190,60 | 1,01M |
| 2026-07-22 | GBp 193,10 | -2,77 % | GBp 198,90 | GBp 199,30 | GBp 188,60 | 1,65M |
| 2026-07-21 | GBp 198,60 | -2,74 % | GBp 207,00 | GBp 209,60 | GBp 190,80 | 1,96M |
| 2026-07-20 | GBp 204,20 | +1,09 % | GBp 206,80 | GBp 206,80 | GBp 201,20 | 1,48M |
| 2026-07-17 | GBp 202,00 | -1,56 % | GBp 204,00 | GBp 206,60 | GBp 195,20 | 1,14M |
| 2026-07-16 | GBp 205,20 | +0,49 % | GBp 205,00 | GBp 205,40 | GBp 202,40 | 2,10M |
| 2026-07-15 | GBp 204,20 | +1,49 % | GBp 196,40 | GBp 205,00 | GBp 196,40 | 1,04M |
| 2026-07-14 | GBp 201,20 | +0,40 % | GBp 199,50 | GBp 202,40 | GBp 197,40 | 780,59K |
| 2026-07-13 | GBp 200,40 | +2,35 % | GBp 197,70 | GBp 200,40 | GBp 195,00 | 2,97M |
| 2026-07-10 | GBp 195,80 | +1,29 % | GBp 193,20 | GBp 197,40 | GBp 192,66 | 2,33M |
| 2026-07-09 | GBp 193,30 | +0,42 % | GBp 194,00 | GBp 194,20 | GBp 190,20 | 1,00M |
| 2026-07-08 | GBp 192,50 | -1,64 % | GBp 192,10 | GBp 196,80 | GBp 191,40 | 2,67M |
| 2026-07-07 | GBp 195,70 | +3,38 % | GBp 190,30 | GBp 197,24 | GBp 189,30 | 2,14M |
| 2026-07-06 | GBp 189,30 | -0,26 % | GBp 194,80 | GBp 194,80 | GBp 188,30 | 962,39K |
| 2026-07-03 | GBp 189,80 | -0,58 % | GBp 191,30 | GBp 193,10 | GBp 189,20 | 744,46K |
| 2026-07-02 | GBp 190,90 | +0,37 % | GBp 186,50 | GBp 191,30 | GBp 186,50 | 2,03M |
| 2026-07-01 | GBp 190,20 | +2,70 % | GBp 186,20 | GBp 190,20 | GBp 184,50 | 7,71M |
| 2026-06-30 | GBp 185,20 | -0,43 % | GBp 185,80 | GBp 187,20 | GBp 184,70 | 2,33M |
| 2026-06-29 | GBp 186,00 | +0,81 % | GBp 185,70 | GBp 187,00 | GBp 183,30 | 695,16K |
| 2026-06-26 | GBp 184,50 | +0,82 % | GBp 180,00 | GBp 185,50 | GBp 180,00 | 3,53M |
| 2026-06-25 | GBp 183,00 | 0,00 % | GBp 184,00 | GBp 184,80 | GBp 182,00 | 774,70K |
| 2026-06-24 | GBp 183,00 | +1,05 % | GBp 181,40 | GBp 183,80 | GBp 180,10 | 910,24K |
| 2026-06-23 | GBp 181,10 | +0,06 % | GBp 184,40 | GBp 184,40 | GBp 177,91 | 1,47M |
| 2026-06-22 | GBp 181,00 | -0,22 % | GBp 180,50 | GBp 185,70 | GBp 179,30 | 1,51M |
| 2026-06-19 | GBp 181,40 | -0,87 % | GBp 183,00 | GBp 184,90 | GBp 180,00 | 4,03M |
| 2026-06-18 | GBp 183,00 | +0,49 % | GBp 182,00 | GBp 183,80 | GBp 179,50 | 4,21M |
| 2026-06-17 | GBp 182,10 | +1,17 % | GBp 180,70 | GBp 183,24 | GBp 180,50 | 1,02M |
| 2026-06-16 | GBp 180,00 | -0,55 % | GBp 181,00 | GBp 182,70 | GBp 178,90 | 754,02K |
| 2026-06-15 | GBp 181,00 | -0,98 % | GBp 182,80 | GBp 185,50 | GBp 179,00 | 1,04M |
| 2026-06-12 | GBp 182,80 | -0,33 % | GBp 185,70 | GBp 186,10 | GBp 180,30 | 749,70K |
| 2026-06-11 | GBp 183,40 | -1,45 % | GBp 185,30 | GBp 187,00 | GBp 183,20 | 1,02M |
| 2026-06-10 | GBp 186,10 | +3,62 % | GBp 180,80 | GBp 186,10 | GBp 179,90 | 1,67M |
| 2026-06-09 | GBp 179,60 | -0,39 % | GBp 180,30 | GBp 182,90 | GBp 179,30 | 2,12M |
| 2026-06-08 | GBp 180,30 | -1,04 % | GBp 180,50 | GBp 185,10 | GBp 180,00 | 1,58M |
| 2026-06-05 | GBp 182,20 | +0,89 % | GBp 180,60 | GBp 184,70 | GBp 180,40 | 1,07M |
| 2026-06-04 | GBp 180,60 | +1,98 % | GBp 177,00 | GBp 182,20 | GBp 176,10 | 963,89K |
| 2026-06-03 | GBp 177,10 | -1,94 % | GBp 180,20 | GBp 181,60 | GBp 176,00 | 1,21M |
| 2026-06-02 | GBp 180,60 | +0,78 % | GBp 179,50 | GBp 183,30 | GBp 178,20 | 2,53M |
| 2026-06-01 | GBp 179,20 | +1,13 % | GBp 176,90 | GBp 179,50 | GBp 175,70 | 2,05M |
| 2026-05-29 | GBp 177,20 | +1,08 % | GBp 177,80 | GBp 177,90 | GBp 175,10 | 5,50M |
| 2026-05-28 | GBp 175,30 | +0,75 % | GBp 177,50 | GBp 177,50 | GBp 171,60 | 1,65M |