MONY Group plc (LON:MONY)
London
· Delayed Price · Currency is GBP · Price in GBX 174.45
+0.95 (0.55%)
Apr 28, 2026, 4:42 PM GMT
MONY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 176.35 | 177.70 | 173.75 | 174.45 | 174.45 | 0.55% | 1,225,776 |
| Apr 27, 2026 | 172.30 | 174.70 | 172.05 | 173.50 | 173.50 | 0.35% | 1,470,456 |
| Apr 24, 2026 | 174.00 | 174.00 | 169.20 | 172.90 | 172.90 | 1.32% | 1,481,301 |
| Apr 23, 2026 | 170.85 | 171.35 | 169.35 | 170.65 | 170.65 | -0.32% | 3,909,255 |
| Apr 22, 2026 | 175.15 | 175.15 | 168.85 | 171.20 | 171.20 | 0.47% | 3,914,325 |
| Apr 21, 2026 | 173.15 | 174.45 | 170.05 | 170.40 | 170.40 | -0.64% | 3,873,209 |
| Apr 20, 2026 | 171.00 | 172.20 | 168.65 | 171.50 | 171.50 | -0.78% | 738,660 |
| Apr 17, 2026 | 168.90 | 173.40 | 166.20 | 172.85 | 172.85 | 1.98% | 1,280,347 |
| Apr 16, 2026 | 168.00 | 169.50 | 165.15 | 169.50 | 169.50 | 2.48% | 1,538,603 |
| Apr 15, 2026 | 166.70 | 167.95 | 163.60 | 165.40 | 165.40 | 0.27% | 1,089,394 |
| Apr 14, 2026 | 162.75 | 165.55 | 162.10 | 164.95 | 164.95 | 2.29% | 1,194,116 |
| Apr 13, 2026 | 163.25 | 164.68 | 158.75 | 161.25 | 161.25 | -0.46% | 1,510,620 |
| Apr 10, 2026 | 158.65 | 166.05 | 157.25 | 162.00 | 162.00 | 2.73% | 2,605,698 |
| Apr 9, 2026 | 154.05 | 158.70 | 151.85 | 157.70 | 157.70 | 1.68% | 1,565,376 |
| Apr 8, 2026 | 163.20 | 163.20 | 154.00 | 155.10 | 155.10 | 2.04% | 1,522,340 |
| Apr 7, 2026 | 152.45 | 154.20 | 149.50 | 152.00 | 152.00 | 0.86% | 2,221,281 |
| Apr 2, 2026 | 149.90 | 151.50 | 148.60 | 150.70 | 150.70 | 0.47% | 2,525,088 |
| Apr 1, 2026 | 151.90 | 153.70 | 146.70 | 150.00 | 150.00 | -0.13% | 2,648,430 |
| Mar 31, 2026 | 150.10 | 152.60 | 149.80 | 150.20 | 150.20 | 0.20% | 1,310,344 |
| Mar 30, 2026 | 151.00 | 152.30 | 146.70 | 149.90 | 149.90 | -1.70% | 2,731,707 |
| Mar 27, 2026 | 153.40 | 156.50 | 151.00 | 152.50 | 152.50 | 2.69% | 2,501,511 |
| Mar 26, 2026 | 145.70 | 149.24 | 142.80 | 148.50 | 148.50 | -4.81% | 3,678,323 |
| Mar 25, 2026 | 154.20 | 157.50 | 152.50 | 156.00 | 146.70 | 2.36% | 3,334,937 |
| Mar 24, 2026 | 156.00 | 157.70 | 152.30 | 152.40 | 143.31 | -1.80% | 1,192,010 |
| Mar 23, 2026 | 156.50 | 160.50 | 154.50 | 155.20 | 145.95 | -1.77% | 1,893,361 |
| Mar 20, 2026 | 161.40 | 163.20 | 158.00 | 158.00 | 148.58 | -1.74% | 3,463,243 |
| Mar 19, 2026 | 166.20 | 166.20 | 159.70 | 160.80 | 151.21 | -1.41% | 1,509,932 |
| Mar 18, 2026 | 166.40 | 167.00 | 162.30 | 163.10 | 153.38 | -1.27% | 1,854,111 |
| Mar 17, 2026 | 165.00 | 167.30 | 163.42 | 165.20 | 155.35 | -0.18% | 1,328,063 |
| Mar 16, 2026 | 168.00 | 171.00 | 165.10 | 165.50 | 155.63 | -1.37% | 801,757 |
| Mar 13, 2026 | 166.00 | 170.00 | 166.00 | 167.80 | 157.80 | -0.12% | 3,016,485 |
| Mar 12, 2026 | 169.20 | 169.70 | 166.70 | 168.00 | 157.98 | -0.06% | 2,849,268 |
| Mar 11, 2026 | 170.50 | 171.47 | 167.90 | 168.10 | 158.08 | -1.98% | 1,272,393 |
| Mar 10, 2026 | 169.80 | 172.80 | 169.20 | 171.50 | 161.28 | 2.08% | 1,699,927 |
| Mar 9, 2026 | 168.00 | 170.60 | 165.70 | 168.00 | 157.98 | -2.83% | 1,579,637 |
| Mar 6, 2026 | 165.60 | 173.10 | 164.10 | 172.90 | 162.59 | 5.75% | 2,287,345 |
| Mar 5, 2026 | 161.90 | 165.70 | 160.00 | 163.50 | 153.75 | 0.55% | 1,081,006 |
| Mar 4, 2026 | 161.90 | 163.28 | 159.40 | 162.60 | 152.91 | 1.18% | 1,021,118 |
| Mar 3, 2026 | 163.90 | 168.10 | 158.40 | 160.70 | 151.12 | -3.13% | 1,248,945 |
| Mar 2, 2026 | 168.80 | 172.30 | 165.00 | 165.90 | 156.01 | -3.55% | 2,363,142 |
| Feb 27, 2026 | 169.10 | 174.00 | 169.10 | 172.00 | 161.75 | 0.41% | 5,719,200 |
| Feb 26, 2026 | 164.80 | 171.30 | 164.00 | 171.30 | 161.09 | 4.71% | 4,855,023 |
| Feb 25, 2026 | 156.60 | 163.60 | 156.60 | 163.60 | 153.85 | 4.01% | 2,711,287 |
| Feb 24, 2026 | 160.30 | 160.30 | 155.30 | 157.30 | 147.92 | 0.13% | 3,018,738 |
| Feb 23, 2026 | 162.00 | 162.00 | 153.20 | 157.10 | 147.73 | 2.75% | 5,539,316 |
| Feb 20, 2026 | 150.60 | 154.10 | 148.97 | 152.90 | 143.78 | 1.53% | 1,904,323 |
| Feb 19, 2026 | 151.00 | 151.00 | 148.30 | 150.60 | 141.62 | 0.80% | 2,060,307 |
| Feb 18, 2026 | 149.90 | 150.90 | 147.50 | 149.40 | 140.49 | -0.07% | 2,914,736 |
| Feb 17, 2026 | 145.50 | 149.60 | 144.30 | 149.50 | 140.59 | 3.46% | 2,823,510 |
| Feb 16, 2026 | 149.10 | 149.50 | 144.40 | 144.50 | 135.89 | -1.77% | 1,737,100 |
| Feb 13, 2026 | 150.00 | 151.70 | 146.70 | 147.10 | 138.33 | -0.88% | 2,312,353 |
| Feb 12, 2026 | 148.00 | 152.20 | 145.40 | 148.40 | 139.55 | 1.57% | 5,351,034 |
| Feb 11, 2026 | 154.10 | 154.30 | 146.10 | 146.10 | 137.39 | -4.38% | 5,551,775 |
| Feb 10, 2026 | 162.60 | 163.20 | 139.70 | 152.80 | 143.69 | -8.61% | 12,663,180 |
| Feb 9, 2026 | 166.70 | 170.00 | 166.60 | 167.20 | 157.23 | 0.30% | 3,351,484 |
| Feb 6, 2026 | 167.80 | 169.68 | 165.90 | 166.70 | 156.76 | -0.66% | 4,064,284 |
| Feb 5, 2026 | 170.00 | 173.10 | 167.60 | 167.80 | 157.80 | -0.83% | 3,480,352 |
| Feb 4, 2026 | 179.20 | 180.62 | 169.10 | 169.20 | 159.11 | -5.84% | 4,781,448 |
| Feb 3, 2026 | 190.10 | 190.10 | 179.65 | 179.70 | 168.99 | -3.39% | 1,384,379 |
| Feb 2, 2026 | 191.30 | 191.30 | 184.30 | 186.00 | 174.91 | -0.32% | 820,627 |
| Jan 30, 2026 | 184.30 | 188.00 | 184.30 | 186.60 | 175.48 | 1.14% | 857,134 |
| Jan 29, 2026 | 191.50 | 191.50 | 183.80 | 184.50 | 173.50 | -0.97% | 776,039 |
| Jan 28, 2026 | 187.00 | 188.00 | 185.00 | 186.30 | 175.19 | -0.43% | 951,018 |
| Jan 27, 2026 | 188.40 | 189.60 | 186.20 | 187.10 | 175.95 | -0.11% | 825,578 |
| Jan 26, 2026 | 186.00 | 192.20 | 186.00 | 187.30 | 176.13 | -1.00% | 1,957,266 |
| Jan 23, 2026 | 187.20 | 190.30 | 183.70 | 189.20 | 177.92 | 1.07% | 877,787 |
| Jan 22, 2026 | 184.20 | 188.20 | 183.80 | 187.20 | 176.04 | 1.30% | 572,374 |
| Jan 21, 2026 | 183.80 | 184.80 | 181.80 | 184.80 | 173.78 | 0.71% | 762,308 |
| Jan 20, 2026 | 185.50 | 186.05 | 183.50 | 183.50 | 172.56 | -1.18% | 465,453 |
| Jan 19, 2026 | 188.90 | 191.40 | 185.10 | 185.70 | 174.63 | -1.69% | 560,154 |
| Jan 16, 2026 | 188.00 | 189.90 | 186.00 | 188.90 | 177.64 | 0.21% | 460,130 |
| Jan 15, 2026 | 191.30 | 191.30 | 186.00 | 188.50 | 177.26 | 0.21% | 713,025 |
| Jan 14, 2026 | 187.60 | 188.85 | 186.00 | 188.10 | 176.89 | 0.32% | 704,431 |
| Jan 13, 2026 | 186.00 | 189.00 | 186.00 | 187.50 | 176.32 | 0.21% | 503,464 |
| Jan 12, 2026 | 191.30 | 192.40 | 186.90 | 187.10 | 175.95 | -1.68% | 769,479 |
| Jan 9, 2026 | 185.20 | 190.30 | 185.00 | 190.30 | 178.96 | 1.98% | 1,399,768 |
| Jan 8, 2026 | 184.50 | 187.80 | 184.50 | 186.60 | 175.48 | - | 662,673 |
| Jan 7, 2026 | 190.50 | 190.50 | 185.00 | 186.60 | 175.48 | -0.05% | 922,758 |
| Jan 6, 2026 | 183.00 | 187.10 | 183.00 | 186.70 | 175.57 | 0.65% | 730,401 |
| Jan 5, 2026 | 182.10 | 185.50 | 181.20 | 185.50 | 174.44 | 2.32% | 976,575 |
| Jan 2, 2026 | 182.20 | 185.40 | 181.00 | 181.30 | 170.49 | -1.36% | 557,030 |
| Dec 31, 2025 | 185.10 | 186.10 | 183.40 | 183.80 | 172.84 | -0.97% | 280,205 |
| Dec 30, 2025 | 185.50 | 186.10 | 183.10 | 185.60 | 174.54 | 0.65% | 477,451 |
| Dec 29, 2025 | 184.10 | 185.20 | 183.00 | 184.40 | 173.41 | 0.55% | 661,456 |
| Dec 24, 2025 | 184.30 | 184.50 | 183.10 | 183.40 | 172.47 | -0.43% | 224,644 |
| Dec 23, 2025 | 188.90 | 188.90 | 183.20 | 184.20 | 173.22 | -0.49% | 445,049 |
| Dec 22, 2025 | 186.50 | 189.40 | 183.00 | 185.10 | 174.07 | -0.27% | 812,669 |
| Dec 19, 2025 | 182.30 | 188.20 | 182.00 | 185.60 | 174.54 | -0.70% | 1,296,387 |
| Dec 18, 2025 | 187.10 | 190.20 | 184.70 | 186.90 | 175.76 | 0.11% | 953,977 |
| Dec 17, 2025 | 185.30 | 188.50 | 183.00 | 186.70 | 175.57 | 1.47% | 836,592 |
| Dec 16, 2025 | 191.40 | 191.40 | 183.20 | 184.00 | 173.03 | -2.18% | 1,230,878 |
| Dec 15, 2025 | 187.70 | 188.60 | 182.50 | 188.10 | 176.89 | 2.73% | 1,308,935 |
| Dec 12, 2025 | 180.00 | 185.00 | 180.00 | 183.10 | 172.18 | 0.88% | 831,512 |
| Dec 11, 2025 | 185.10 | 185.10 | 180.50 | 181.50 | 170.68 | 0.50% | 1,112,208 |
| Dec 10, 2025 | 180.00 | 182.10 | 180.00 | 180.60 | 169.83 | -0.50% | 1,057,814 |
| Dec 9, 2025 | 181.00 | 184.10 | 181.00 | 181.50 | 170.68 | -0.38% | 1,035,694 |
| Dec 8, 2025 | 182.50 | 185.00 | 180.40 | 182.20 | 171.34 | 0.22% | 1,099,546 |
| Dec 5, 2025 | 190.50 | 192.00 | 181.80 | 181.80 | 170.96 | -5.31% | 3,556,477 |
| Dec 4, 2025 | 190.10 | 193.40 | 190.10 | 192.00 | 180.55 | 0.58% | 713,070 |
| Dec 3, 2025 | 188.00 | 193.80 | 187.89 | 190.90 | 179.52 | 1.22% | 2,064,983 |