Mony Group PLC MONY
LSE · United Kingdom · Technology Services
GBp 172.80-3.30 (-1.87%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |