MONY Group plc (LON:MONY)
London
· Delayed Price · Currency is GBP · Price in GBX 172.90
+9.40 (5.75%)
At close: Mar 6, 2026
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 165.60 | 173.10 | 164.10 | 172.90 | 172.90 | 5.75% | 2,287,344 |
| Mar 5, 2026 | 161.90 | 165.20 | 160.30 | 163.50 | 163.50 | 0.55% | 1,081,041 |
| Mar 4, 2026 | 161.90 | 162.60 | 159.80 | 162.60 | 162.60 | 1.18% | 1,021,156 |
| Mar 3, 2026 | 163.90 | 168.10 | 158.40 | 160.70 | 160.70 | -3.13% | 1,248,944 |
| Mar 2, 2026 | 168.80 | 172.30 | 165.00 | 165.90 | 165.90 | -3.55% | 2,363,142 |
| Feb 27, 2026 | 169.10 | 173.60 | 169.10 | 172.00 | 172.00 | 0.41% | 5,719,332 |
| Feb 26, 2026 | 164.80 | 171.30 | 164.00 | 171.30 | 171.30 | 4.71% | 4,851,967 |
| Feb 25, 2026 | 156.60 | 163.60 | 156.60 | 163.60 | 163.60 | 4.01% | 2,634,534 |
| Feb 24, 2026 | 160.30 | 160.30 | 155.70 | 157.30 | 157.30 | 0.13% | 3,018,543 |
| Feb 23, 2026 | 162.00 | 162.00 | 153.20 | 157.10 | 157.10 | 2.75% | 5,539,351 |
| Feb 20, 2026 | 150.60 | 154.00 | 150.30 | 152.90 | 152.90 | 1.53% | 1,904,383 |
| Feb 19, 2026 | 151.00 | 151.00 | 148.30 | 150.60 | 150.60 | 0.80% | 2,060,307 |
| Feb 18, 2026 | 149.90 | 150.90 | 147.50 | 149.40 | 149.40 | -0.07% | 2,914,735 |
| Feb 17, 2026 | 145.50 | 149.60 | 144.30 | 149.50 | 149.50 | 3.46% | 2,823,510 |
| Feb 16, 2026 | 149.10 | 149.50 | 144.40 | 144.50 | 144.50 | -1.77% | 1,737,100 |
| Feb 13, 2026 | 150.00 | 151.70 | 146.70 | 147.10 | 147.10 | -0.88% | 2,312,105 |
| Feb 12, 2026 | 148.00 | 152.00 | 145.50 | 148.40 | 148.40 | 1.57% | 5,350,192 |
| Feb 11, 2026 | 154.10 | 154.30 | 146.10 | 146.10 | 146.10 | -4.38% | 5,551,812 |
| Feb 10, 2026 | 162.60 | 163.20 | 139.70 | 152.80 | 152.80 | -8.61% | 12,663,235 |
| Feb 9, 2026 | 166.70 | 170.00 | 166.60 | 167.20 | 167.20 | 0.30% | 3,351,579 |
| Feb 6, 2026 | 167.80 | 169.68 | 165.90 | 166.70 | 166.70 | -0.66% | 4,064,284 |
| Feb 5, 2026 | 170.00 | 173.00 | 167.70 | 167.80 | 167.80 | -0.83% | 3,480,460 |
| Feb 4, 2026 | 179.20 | 179.20 | 169.20 | 169.20 | 169.20 | -5.84% | 4,781,547 |
| Feb 3, 2026 | 190.10 | 190.10 | 179.65 | 179.70 | 179.70 | -3.39% | 1,245,614 |
| Feb 2, 2026 | 191.30 | 191.30 | 184.80 | 186.00 | 186.00 | -0.32% | 820,775 |
| Jan 30, 2026 | 184.30 | 187.90 | 184.30 | 186.60 | 186.60 | 1.14% | 857,220 |
| Jan 29, 2026 | 191.50 | 191.50 | 183.90 | 184.50 | 184.50 | -0.97% | 776,106 |
| Jan 28, 2026 | 187.00 | 187.80 | 185.00 | 186.30 | 186.30 | -0.43% | 951,126 |
| Jan 27, 2026 | 188.40 | 189.60 | 186.20 | 187.10 | 187.10 | -0.11% | 825,576 |
| Jan 26, 2026 | 186.00 | 192.20 | 186.00 | 187.30 | 187.30 | -1.00% | 1,957,266 |
| Jan 23, 2026 | 187.20 | 189.30 | 186.10 | 189.20 | 189.20 | 1.07% | 877,885 |
| Jan 22, 2026 | 184.20 | 188.20 | 183.80 | 187.20 | 187.20 | 1.30% | 572,363 |
| Jan 21, 2026 | 183.80 | 184.80 | 181.80 | 184.80 | 184.80 | 0.71% | 762,308 |
| Jan 20, 2026 | 185.50 | 186.05 | 183.50 | 183.50 | 183.50 | -1.18% | 465,453 |
| Jan 19, 2026 | 188.90 | 191.40 | 185.10 | 185.70 | 185.70 | -1.69% | 560,154 |
| Jan 16, 2026 | 188.00 | 188.90 | 186.00 | 188.90 | 188.90 | 0.21% | 460,213 |
| Jan 15, 2026 | 191.30 | 191.30 | 186.00 | 188.50 | 188.50 | 0.21% | 713,025 |
| Jan 14, 2026 | 187.60 | 188.85 | 186.00 | 188.10 | 188.10 | 0.32% | 704,431 |
| Jan 13, 2026 | 186.00 | 189.00 | 186.00 | 187.50 | 187.50 | 0.21% | 503,589 |
| Jan 12, 2026 | 191.30 | 192.40 | 186.90 | 187.10 | 187.10 | -1.68% | 769,476 |
| Jan 9, 2026 | 185.20 | 190.30 | 185.00 | 190.30 | 190.30 | 1.98% | 1,399,207 |
| Jan 8, 2026 | 184.50 | 187.80 | 184.50 | 186.60 | 186.60 | - | 662,673 |
| Jan 7, 2026 | 190.50 | 190.50 | 185.00 | 186.60 | 186.60 | -0.05% | 922,828 |
| Jan 6, 2026 | 183.00 | 187.10 | 183.00 | 186.70 | 186.70 | 0.65% | 730,401 |
| Jan 5, 2026 | 182.10 | 185.50 | 181.20 | 185.50 | 185.50 | 2.32% | 976,575 |
| Jan 2, 2026 | 182.20 | 185.10 | 181.10 | 181.30 | 181.30 | -1.36% | 557,199 |
| Dec 31, 2025 | 185.10 | 185.80 | 183.40 | 183.80 | 183.80 | -0.97% | 280,261 |
| Dec 30, 2025 | 185.50 | 186.10 | 183.10 | 185.60 | 185.60 | 0.65% | 477,451 |
| Dec 29, 2025 | 184.10 | 185.20 | 183.00 | 184.40 | 184.40 | 0.55% | 661,456 |
| Dec 24, 2025 | 184.30 | 184.30 | 183.30 | 183.40 | 183.40 | -0.43% | 224,679 |
| Dec 23, 2025 | 188.90 | 188.90 | 183.20 | 184.20 | 184.20 | -0.49% | 445,029 |
| Dec 22, 2025 | 186.50 | 186.50 | 183.00 | 185.10 | 185.10 | -0.27% | 812,780 |
| Dec 19, 2025 | 182.30 | 188.20 | 182.00 | 185.60 | 185.60 | -0.70% | 1,296,387 |
| Dec 18, 2025 | 187.10 | 187.60 | 185.20 | 186.90 | 186.90 | 0.11% | 954,090 |
| Dec 17, 2025 | 185.30 | 188.50 | 183.00 | 186.70 | 186.70 | 1.47% | 834,162 |
| Dec 16, 2025 | 191.40 | 191.40 | 183.60 | 184.00 | 184.00 | -2.18% | 1,230,811 |
| Dec 15, 2025 | 187.70 | 188.60 | 182.50 | 188.10 | 188.10 | 2.73% | 1,308,935 |
| Dec 12, 2025 | 180.00 | 184.80 | 180.00 | 183.10 | 183.10 | 0.88% | 831,550 |
| Dec 11, 2025 | 185.10 | 185.10 | 180.50 | 181.50 | 181.50 | 0.50% | 1,112,208 |
| Dec 10, 2025 | 180.00 | 182.00 | 180.00 | 180.60 | 180.60 | -0.50% | 1,057,878 |
| Dec 9, 2025 | 181.00 | 184.10 | 181.00 | 181.50 | 181.50 | -0.38% | 1,035,694 |
| Dec 8, 2025 | 182.50 | 185.00 | 180.40 | 182.20 | 182.20 | 0.22% | 1,099,621 |
| Dec 5, 2025 | 190.50 | 192.00 | 181.80 | 181.80 | 181.80 | -5.31% | 3,556,477 |
| Dec 4, 2025 | 190.10 | 193.40 | 190.10 | 192.00 | 192.00 | 0.58% | 713,070 |
| Dec 3, 2025 | 188.00 | 193.30 | 187.90 | 190.90 | 190.90 | 1.22% | 2,064,994 |
| Dec 2, 2025 | 190.00 | 190.20 | 186.40 | 188.60 | 188.60 | -0.74% | 1,217,687 |
| Dec 1, 2025 | 186.30 | 190.00 | 186.20 | 190.00 | 190.00 | 0.74% | 1,256,605 |
| Nov 28, 2025 | 187.60 | 188.60 | 186.40 | 188.60 | 188.60 | 0.48% | 1,173,004 |
| Nov 27, 2025 | 186.80 | 189.30 | 186.30 | 187.70 | 187.70 | 0.54% | 706,331 |
| Nov 26, 2025 | 189.90 | 189.90 | 183.80 | 186.70 | 186.70 | 0.11% | 1,268,135 |
| Nov 25, 2025 | 185.10 | 186.70 | 183.00 | 186.50 | 186.50 | 0.70% | 2,133,228 |
| Nov 24, 2025 | 185.00 | 186.60 | 183.50 | 185.20 | 185.20 | 0.38% | 1,393,799 |
| Nov 21, 2025 | 186.30 | 186.50 | 178.20 | 184.50 | 184.50 | -2.79% | 1,490,412 |
| Nov 20, 2025 | 190.90 | 191.90 | 189.60 | 189.80 | 189.80 | 0.37% | 593,938 |
| Nov 19, 2025 | 191.30 | 192.30 | 188.90 | 189.10 | 189.10 | -1.05% | 1,369,750 |
| Nov 18, 2025 | 190.10 | 192.80 | 190.10 | 191.10 | 191.10 | -0.78% | 909,874 |
| Nov 17, 2025 | 192.90 | 193.80 | 191.20 | 192.60 | 192.60 | - | 543,001 |
| Nov 14, 2025 | 193.00 | 193.70 | 189.00 | 192.60 | 192.60 | -0.67% | 1,158,318 |
| Nov 13, 2025 | 196.70 | 197.90 | 193.90 | 193.90 | 193.90 | -1.57% | 1,315,717 |
| Nov 12, 2025 | 197.70 | 197.70 | 195.10 | 197.00 | 197.00 | - | 701,946 |
| Nov 11, 2025 | 197.20 | 198.80 | 194.40 | 197.00 | 197.00 | 0.82% | 925,953 |
| Nov 10, 2025 | 192.30 | 196.70 | 192.30 | 195.40 | 195.40 | 0.57% | 488,222 |
| Nov 7, 2025 | 195.20 | 197.40 | 193.20 | 194.30 | 194.30 | -1.02% | 476,211 |
| Nov 6, 2025 | 196.90 | 198.00 | 195.50 | 196.30 | 196.30 | -0.05% | 440,014 |
| Nov 5, 2025 | 197.30 | 197.71 | 194.06 | 196.40 | 196.40 | 0.10% | 554,065 |
| Nov 4, 2025 | 191.00 | 196.20 | 191.00 | 196.20 | 196.20 | 1.50% | 2,387,281 |
| Nov 3, 2025 | 194.40 | 198.90 | 192.70 | 193.30 | 193.30 | -0.46% | 973,221 |
| Oct 31, 2025 | 194.90 | 196.50 | 194.10 | 194.20 | 194.20 | -0.61% | 654,681 |
| Oct 30, 2025 | 194.30 | 195.90 | 193.50 | 195.40 | 195.40 | 0.21% | 537,227 |
| Oct 29, 2025 | 195.30 | 197.00 | 194.80 | 195.00 | 195.00 | -0.56% | 1,052,931 |
| Oct 28, 2025 | 198.00 | 198.90 | 195.60 | 196.10 | 196.10 | -1.11% | 1,008,949 |
| Oct 27, 2025 | 195.00 | 199.20 | 195.00 | 198.30 | 198.30 | 0.66% | 822,042 |
| Oct 24, 2025 | 196.90 | 197.70 | 195.50 | 197.00 | 197.00 | 0.46% | 977,502 |
| Oct 23, 2025 | 195.10 | 197.00 | 193.70 | 196.10 | 196.10 | 0.77% | 742,353 |
| Oct 22, 2025 | 190.10 | 195.60 | 190.10 | 194.60 | 194.60 | 1.99% | 1,680,741 |
| Oct 21, 2025 | 193.00 | 193.00 | 190.60 | 190.80 | 190.80 | -0.31% | 668,452 |
| Oct 20, 2025 | 193.30 | 193.30 | 189.90 | 191.40 | 191.40 | -0.31% | 2,793,306 |
| Oct 17, 2025 | 195.00 | 195.54 | 190.80 | 192.00 | 192.00 | -1.29% | 669,021 |
| Oct 16, 2025 | 193.60 | 195.80 | 193.10 | 194.50 | 194.50 | -0.10% | 965,948 |
| Oct 15, 2025 | 194.40 | 195.60 | 193.10 | 194.70 | 194.70 | 0.15% | 497,356 |