Mony Group PLC (MONY.L) LSE
150.70
+0.7(+0.47%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
150.70
+0.7(+0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 149.9 | 150.7 | 150.7 | 151.6 | 148 | 2.53M |
| April 01, 2026 | 151.9 | 150 | 150 | 154.6 | 146.6 | 2.64M |
| March 31, 2026 | 150.1 | 150.2 | 150.2 | 152.8 | 149.5 | 1.29M |
| March 30, 2026 | 151 | 149.9 | 149.9 | 152.5 | 146.7 | 2.73M |
| March 27, 2026 | 153.4 | 152.5 | 152.5 | 156.9 | 151 | 2.5M |
| March 26, 2026 | 145.7 | 148.5 | 148.5 | 149.24 | 142.8 | 3.62M |
| March 25, 2026 | 154.2 | 156 | 156 | 157.5 | 152.5 | 3.33M |
| March 24, 2026 | 156 | 152.4 | 152.4 | 157.7 | 152.3 | 1.19M |
| March 23, 2026 | 156.5 | 155.2 | 155.2 | 160.5 | 154.5 | 1.89M |
| March 20, 2026 | 161.4 | 158 | 158 | 163.2 | 158 | 2.57M |
| March 19, 2026 | 166.2 | 160.8 | 160.8 | 166.2 | 159.7 | 1.51M |
| March 18, 2026 | 166.4 | 163.1 | 163.1 | 167 | 162.3 | 1.83M |
| March 17, 2026 | 165 | 165.9 | 165.9 | 167.3 | 163.42 | 532,323 |
| March 16, 2026 | 168 | 165.5 | 165.5 | 171 | 165.1 | 791,872 |
| March 13, 2026 | 166 | 167.8 | 167.8 | 170 | 166 | 3.02M |
| March 12, 2026 | 169.2 | 168 | 168 | 169.7 | 166.7 | 2.85M |
| March 11, 2026 | 170.5 | 168.1 | 168.1 | 171.47 | 167.9 | 1.27M |
| March 10, 2026 | 169.8 | 171.5 | 171.5 | 172.8 | 169.2 | 1.7M |
| March 09, 2026 | 168 | 168 | 168 | 170.6 | 165.7 | 1.73M |
| March 06, 2026 | 165.6 | 172.9 | 172.9 | 173.1 | 164.1 | 2.29M |
| March 05, 2026 | 161.9 | 163.5 | 163.5 | 165.7 | 160 | 1.08M |
| March 04, 2026 | 161.9 | 162.6 | 162.6 | 163.28 | 159.4 | 1.02M |
| March 03, 2026 | 163.9 | 160.7 | 160.7 | 168.1 | 158.4 | 1.25M |
| March 02, 2026 | 168.8 | 165.9 | 165.9 | 172.3 | 165 | 2.36M |
| February 27, 2026 | 169.1 | 172 | 172 | 174 | 169.1 | 5.72M |
| February 26, 2026 | 164.8 | 171.3 | 171.3 | 171.3 | 164 | 4.86M |
| February 25, 2026 | 156.6 | 163.6 | 163.6 | 163.6 | 156.6 | 2.71M |
| February 24, 2026 | 160.3 | 157.3 | 157.3 | 160.3 | 155.3 | 3.02M |
| February 23, 2026 | 162 | 157.1 | 157.1 | 162 | 153.2 | 5.54M |
| February 20, 2026 | 150.6 | 152.9 | 0 | 154.1 | 148.97 | 1.9M |
| February 19, 2026 | 151 | 150.6 | 0 | 151 | 148.3 | 2.06M |
| February 18, 2026 | 149.9 | 149.4 | 0 | 150.9 | 147.5 | 2.91M |
| February 17, 2026 | 145.5 | 149.5 | 0 | 149.6 | 144.3 | 2.82M |
| February 16, 2026 | 149.1 | 144.5 | 0 | 149.5 | 144.4 | 1.74M |
| February 13, 2026 | 150 | 147.1 | 0 | 151.7 | 146.7 | 2.31M |
| February 12, 2026 | 148 | 148.4 | 0 | 152.2 | 145.5 | 5.35M |
| February 11, 2026 | 154.1 | 146.1 | 0 | 154.3 | 146.1 | 5.55M |
| February 10, 2026 | 162.6 | 152.8 | 0 | 163.2 | 139.7 | 12.76M |
| February 09, 2026 | 166.7 | 167.2 | 0 | 170 | 166.6 | 3.35M |
| February 06, 2026 | 167.8 | 166.7 | 0 | 169.68 | 165.9 | 4.06M |
| February 05, 2026 | 170 | 167.8 | 0 | 173.1 | 167.6 | 3.48M |
| February 04, 2026 | 179.2 | 169.2 | 0 | 180.62 | 169.1 | 4.78M |
| February 03, 2026 | 190.1 | 179.7 | 0 | 190.1 | 179.65 | 1.38M |
| February 02, 2026 | 191.3 | 186 | 0 | 191.3 | 184.3 | 820,913 |
| January 30, 2026 | 184.3 | 186.6 | 0 | 188 | 184.3 | 857,231 |
| January 29, 2026 | 191.5 | 184.5 | 0 | 191.5 | 183.8 | 776,110 |
| January 28, 2026 | 187 | 186.3 | 0 | 188 | 185 | 951,126 |
| January 27, 2026 | 188.4 | 187.1 | 0 | 189.6 | 186.2 | 825,664 |
| January 26, 2026 | 186 | 187.3 | 0 | 192.2 | 186 | 1.96M |
| January 23, 2026 | 187.2 | 189.2 | 0 | 190.3 | 183.7 | 877,885 |
| January 22, 2026 | 184.2 | 187.2 | 0 | 188.2 | 183.8 | 572,449 |
| January 21, 2026 | 183.8 | 184.8 | 0 | 184.8 | 181.8 | 762,355 |
| January 20, 2026 | 185.5 | 183.5 | 0 | 186.05 | 183.5 | 465,527 |
| January 19, 2026 | 188.9 | 185.7 | 0 | 191.4 | 185.1 | 560,301 |
| January 16, 2026 | 188 | 188.9 | 0 | 189.9 | 186 | 460,213 |
| January 15, 2026 | 191.3 | 188.5 | 0 | 191.3 | 186 | 713,092 |
| January 14, 2026 | 187.6 | 188.1 | 0 | 188.85 | 186 | 704,510 |
| January 13, 2026 | 186 | 187.5 | 0 | 189 | 186 | 503,589 |
| January 12, 2026 | 191.3 | 187.1 | 0 | 192.4 | 186.9 | 769,601 |
| January 09, 2026 | 185.2 | 190.3 | 0 | 190.3 | 185 | 1.4M |