MONY Group plc (LON:MONY)
London
· Delayed Price · Currency is GBP · Price in GBX 181.80
-10.20 (-5.31%)
At close: Dec 5, 2025
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 194.00 | 196.20 | 193.00 | 194.40 | 194.40 | -0.26% | 659,386 |
| Oct 13, 2025 | 195.60 | 197.90 | 194.90 | 194.90 | 194.90 | -0.56% | 884,084 |
| Oct 10, 2025 | 197.90 | 197.90 | 195.00 | 196.00 | 196.00 | -0.31% | 561,070 |
| Oct 9, 2025 | 199.00 | 199.80 | 195.70 | 196.60 | 196.60 | -1.45% | 1,651,773 |
| Oct 8, 2025 | 198.30 | 199.50 | 196.80 | 199.50 | 199.50 | 0.61% | 893,012 |
| Oct 7, 2025 | 201.00 | 201.60 | 198.10 | 198.30 | 198.30 | -0.95% | 1,085,500 |
| Oct 6, 2025 | 199.40 | 201.80 | 198.70 | 200.20 | 200.20 | 0.10% | 4,152,086 |
| Oct 3, 2025 | 199.20 | 200.80 | 197.80 | 200.00 | 200.00 | 0.96% | 2,822,618 |
| Oct 2, 2025 | 195.50 | 199.50 | 190.50 | 198.10 | 198.10 | 0.97% | 3,799,166 |
| Oct 1, 2025 | 198.70 | 198.70 | 195.60 | 196.20 | 196.20 | -1.01% | 627,649 |
| Sep 30, 2025 | 200.00 | 200.00 | 197.30 | 198.20 | 198.20 | 0.25% | 1,749,126 |
| Sep 29, 2025 | 197.40 | 200.00 | 195.50 | 197.70 | 197.70 | 0.25% | 463,813 |
| Sep 26, 2025 | 196.50 | 198.20 | 195.50 | 197.20 | 197.20 | 0.77% | 604,798 |
| Sep 25, 2025 | 195.00 | 197.40 | 194.70 | 195.70 | 195.70 | -0.51% | 394,544 |
| Sep 24, 2025 | 201.80 | 201.80 | 195.10 | 196.70 | 196.70 | -0.10% | 533,754 |
| Sep 23, 2025 | 197.20 | 199.20 | 196.30 | 196.90 | 196.90 | -0.10% | 592,653 |
| Sep 22, 2025 | 195.10 | 197.50 | 194.60 | 197.10 | 197.10 | 0.92% | 629,231 |
| Sep 19, 2025 | 204.00 | 204.00 | 193.70 | 195.30 | 195.30 | -2.01% | 1,639,997 |
| Sep 18, 2025 | 201.00 | 220.20 | 196.50 | 199.30 | 199.30 | -0.45% | 1,197,867 |
| Sep 17, 2025 | 198.90 | 201.80 | 198.90 | 200.20 | 200.20 | 0.75% | 777,698 |
| Sep 16, 2025 | 204.00 | 204.00 | 197.50 | 198.70 | 198.70 | -1.24% | 603,609 |
| Sep 15, 2025 | 200.80 | 203.00 | 199.90 | 201.20 | 201.20 | - | 458,033 |
| Sep 12, 2025 | 201.80 | 203.40 | 200.80 | 201.20 | 201.20 | -0.49% | 1,618,040 |
| Sep 11, 2025 | 203.20 | 205.20 | 201.80 | 202.20 | 202.20 | -0.59% | 497,675 |
| Sep 10, 2025 | 205.00 | 210.00 | 203.40 | 203.40 | 203.40 | -1.07% | 418,435 |
| Sep 9, 2025 | 206.00 | 207.40 | 205.00 | 205.60 | 205.60 | 0.10% | 480,049 |
| Sep 8, 2025 | 203.80 | 207.40 | 202.00 | 205.40 | 205.40 | 1.08% | 405,345 |
| Sep 5, 2025 | 205.00 | 206.00 | 202.00 | 203.20 | 203.20 | -0.10% | 479,962 |
| Sep 4, 2025 | 201.40 | 204.40 | 197.00 | 203.40 | 203.40 | 2.83% | 929,516 |
| Sep 3, 2025 | 199.00 | 200.40 | 196.70 | 197.80 | 197.80 | - | 1,277,412 |
| Sep 2, 2025 | 195.00 | 199.50 | 195.00 | 197.80 | 197.80 | -0.45% | 870,074 |
| Sep 1, 2025 | 201.00 | 204.40 | 197.71 | 198.70 | 198.70 | -0.55% | 521,222 |
| Aug 29, 2025 | 200.40 | 203.00 | 199.10 | 199.80 | 199.80 | -0.40% | 778,036 |
| Aug 28, 2025 | 198.10 | 202.20 | 198.10 | 200.60 | 200.60 | 0.30% | 804,006 |
| Aug 27, 2025 | 201.40 | 202.20 | 198.90 | 200.00 | 200.00 | -0.70% | 699,238 |
| Aug 26, 2025 | 200.00 | 203.40 | 199.80 | 201.40 | 201.40 | 0.20% | 763,672 |
| Aug 22, 2025 | 199.90 | 202.00 | 198.20 | 201.00 | 201.00 | 0.60% | 421,002 |
| Aug 21, 2025 | 200.20 | 200.40 | 199.20 | 199.80 | 199.80 | -0.20% | 390,988 |
| Aug 20, 2025 | 199.50 | 200.40 | 198.70 | 200.20 | 200.20 | 0.30% | 759,123 |
| Aug 19, 2025 | 198.90 | 201.80 | 198.90 | 199.60 | 199.60 | 0.20% | 448,563 |
| Aug 18, 2025 | 200.00 | 201.40 | 198.80 | 199.20 | 199.20 | -0.40% | 520,480 |
| Aug 15, 2025 | 201.20 | 201.40 | 199.10 | 200.00 | 200.00 | -0.20% | 647,432 |
| Aug 14, 2025 | 200.00 | 202.00 | 199.00 | 200.40 | 200.40 | 0.70% | 444,363 |
| Aug 13, 2025 | 197.60 | 199.80 | 197.50 | 199.00 | 199.00 | 0.71% | 482,378 |
| Aug 12, 2025 | 200.40 | 202.20 | 197.30 | 197.60 | 197.60 | -0.35% | 3,006,200 |
| Aug 11, 2025 | 197.90 | 199.60 | 196.80 | 198.30 | 198.30 | 0.15% | 466,607 |
| Aug 8, 2025 | 201.80 | 202.40 | 198.00 | 198.00 | 198.00 | -1.88% | 485,934 |
| Aug 7, 2025 | 201.80 | 202.80 | 199.00 | 201.80 | 201.80 | 1.41% | 782,805 |
| Aug 6, 2025 | 200.00 | 201.20 | 197.30 | 199.00 | 199.00 | -0.15% | 398,386 |
| Aug 5, 2025 | 199.00 | 201.40 | 199.00 | 199.30 | 199.30 | -0.20% | 652,037 |
| Aug 4, 2025 | 198.20 | 200.60 | 198.00 | 199.70 | 199.70 | 1.17% | 1,329,937 |
| Aug 1, 2025 | 199.90 | 201.60 | 197.40 | 197.40 | 197.40 | -1.79% | 952,405 |
| Jul 31, 2025 | 200.00 | 202.78 | 200.00 | 201.00 | 201.00 | -1.28% | 1,050,597 |
| Jul 30, 2025 | 204.00 | 206.80 | 203.00 | 203.60 | 200.27 | -0.88% | 640,261 |
| Jul 29, 2025 | 206.00 | 208.80 | 205.20 | 205.40 | 202.04 | -0.87% | 924,689 |
| Jul 28, 2025 | 210.40 | 211.80 | 207.20 | 207.20 | 203.81 | -0.58% | 959,459 |
| Jul 25, 2025 | 210.60 | 211.40 | 206.40 | 208.40 | 204.99 | 0.87% | 731,819 |
| Jul 24, 2025 | 213.40 | 213.40 | 206.60 | 206.60 | 203.22 | -0.86% | 1,679,149 |
| Jul 23, 2025 | 208.40 | 210.80 | 207.20 | 208.40 | 204.99 | 0.58% | 1,270,667 |
| Jul 22, 2025 | 203.60 | 208.60 | 203.60 | 207.20 | 203.81 | 1.57% | 1,262,155 |
| Jul 21, 2025 | 214.40 | 219.60 | 199.00 | 204.00 | 200.66 | -6.93% | 5,634,395 |
| Jul 18, 2025 | 215.80 | 220.60 | 215.80 | 219.20 | 215.61 | 0.27% | 1,367,579 |