Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

MONY Group plc (MONY.L)

205.60
-0.20
(-0.10%)
At close: May 2 at 5:26:49 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 2025205.20208.00201.60205.60205.60383,899
May 1, 2025200.40206.40200.40205.80205.801,064,070
Apr 30, 2025202.00203.60200.00201.80201.80658,562
Apr 29, 2025200.60202.20199.70201.80201.80532,305
Apr 28, 2025202.60205.00199.90200.40200.40519,237
Apr 25, 2025202.40206.20199.60201.60201.60951,778
Apr 24, 2025197.10200.40196.20200.00200.00604,128
Apr 23, 2025198.00199.40193.30197.60197.60726,448
Apr 22, 2025192.80194.20188.60194.20194.20565,681
Apr 17, 2025190.70194.90190.30192.60192.60547,029
Apr 16, 2025193.40194.20188.80191.90191.90892,593
Apr 15, 2025188.50194.70187.70194.40194.40744,704
Apr 14, 2025185.90190.10184.00189.50189.501,133,711
Apr 11, 2025184.10186.50180.70183.60183.601,161,281
Apr 10, 2025 9.2 Dividend
Apr 10, 2025190.60196.50183.30183.70183.701,997,708
Apr 9, 2025189.00190.20183.60186.50186.411,664,010
Apr 8, 2025184.50191.50183.40189.60189.512,021,762
Apr 7, 2025175.70193.10174.00183.20183.112,263,874
Apr 4, 2025201.00201.00184.60187.40187.312,155,268
Apr 3, 2025197.60201.00196.70197.90197.80721,676
Apr 2, 2025199.90202.00198.50201.20201.10789,545
Apr 1, 2025202.60203.80200.00200.80200.702,762,276
Mar 31, 2025202.60205.20198.80200.60200.501,895,415
Mar 28, 2025209.80209.80202.00205.40205.301,107,588
Mar 27, 2025204.20206.00203.20205.20205.10780,374
Mar 26, 2025208.80208.80203.20206.00205.90619,018
Mar 25, 2025197.50205.00197.50204.20204.10773,016
Mar 24, 2025200.80203.60199.20201.80201.70393,487
Mar 21, 2025203.40204.20200.00200.40200.302,364,520
Mar 20, 2025203.20207.00202.60203.80203.70951,451
Mar 19, 2025206.40207.40203.40204.00203.901,335,303
Mar 18, 2025204.20208.80203.60206.60206.502,851,810
Mar 17, 2025196.60204.80196.60204.80204.701,233,465
Mar 14, 2025199.30202.00196.90202.00201.90821,590
Mar 13, 2025202.00203.00196.60197.80197.701,294,251
Mar 12, 2025193.20204.20193.20202.60202.501,454,318
Mar 11, 2025202.40202.40195.60195.90195.801,402,998
Mar 10, 2025197.90200.80195.20198.30198.202,323,996
Mar 7, 2025200.00200.00193.00198.40198.30595,848
Mar 6, 2025199.00199.30193.00198.00197.90558,480
Mar 5, 2025192.10199.00192.10197.30197.201,322,121
Mar 4, 2025192.20197.60192.00193.40193.303,306,467
Mar 3, 2025195.50197.40193.80197.40197.301,712,840
Feb 28, 2025190.70196.80190.70195.40195.302,453,594
Feb 27, 2025195.20197.10193.10195.50195.401,455,698
Feb 26, 2025201.20202.20196.70196.70196.603,181,976
Feb 25, 2025196.70201.00195.60201.00200.902,103,330
Feb 24, 2025202.60204.00197.00197.40197.306,295,311
Feb 21, 2025201.00205.80200.80203.00202.90997,523
Feb 20, 2025205.00207.60199.60201.00200.90895,719
Feb 19, 2025202.00206.00196.20203.60203.504,374,293
Feb 18, 2025203.60204.80198.50200.00199.901,739,066
Feb 17, 2025193.70204.99190.10198.70198.603,377,138
Feb 14, 2025193.90193.90189.00189.90189.81529,420
Feb 13, 2025188.80191.40186.50191.30191.211,036,907
Feb 12, 2025185.00191.40185.00188.80188.713,405,923
Feb 11, 2025188.20189.00185.00188.80188.71729,279
Feb 10, 2025186.60190.00185.50187.90187.81737,048
Feb 7, 2025186.80194.80185.80186.60186.51606,756
Feb 6, 2025195.70195.70188.20189.40189.311,099,538
Feb 5, 2025191.40195.60188.30191.40191.311,641,587
Feb 4, 2025195.00195.00188.90192.70192.60694,469
Feb 3, 2025191.90193.20188.00191.50191.41485,216
Jan 31, 2025188.10194.20188.10194.00193.90780,720
Jan 30, 2025191.80195.90185.20193.00192.90772,933
Jan 29, 2025192.30194.70188.10191.00190.911,059,678
Jan 28, 2025185.40189.60180.50189.60189.512,878,454
Jan 27, 2025181.50185.30179.20181.60181.51812,042
Jan 24, 2025185.00186.90182.10182.90182.81952,180
Jan 23, 2025187.00187.00183.50185.00184.912,423,354
Jan 22, 2025187.00187.70184.50184.50184.41805,551
Jan 21, 2025186.00189.70185.80187.10187.01678,414
Jan 20, 2025190.40190.40186.10186.40186.31669,615
Jan 17, 2025189.20190.90185.80187.70187.612,007,150
Jan 16, 2025186.00189.70186.00189.00188.913,440,678
Jan 15, 2025188.70190.60185.00186.40186.31985,172
Jan 14, 2025183.00190.40183.00186.30186.211,270,778
Jan 13, 2025186.90187.70181.20186.60186.51985,472
Jan 10, 2025183.70186.80180.40183.20183.11651,044
Jan 9, 2025184.00186.90181.80182.80182.711,384,170
Jan 8, 2025192.80194.30183.98184.80184.711,054,404
Jan 7, 2025190.90192.80188.60188.80188.71855,688
Jan 6, 2025190.00198.60190.00191.60191.512,576,427
Jan 3, 2025193.00196.00190.10192.70192.60801,647
Jan 2, 2025194.00200.00191.40192.60192.51371,923
Dec 31, 2024195.40195.40190.10192.10192.01198,108
Dec 30, 2024191.50191.70189.80191.40191.31233,914
Dec 27, 2024190.90193.90188.90191.30191.21247,613
Dec 24, 2024186.80191.70186.80191.50191.41229,500
Dec 23, 2024194.40194.40188.50189.70189.61517,642
Dec 20, 2024193.60194.10183.30190.20190.113,221,052
Dec 19, 2024192.70200.00192.70194.50194.401,791,436
Dec 18, 2024202.00202.00197.10197.30197.201,162,857
Dec 17, 2024197.70199.70195.70197.70197.602,586,294
Dec 16, 2024197.40201.20196.00199.20199.10740,191
Dec 13, 2024190.40197.80190.40197.80197.701,691,472
Dec 12, 2024191.40199.10191.10195.40195.30510,596
Dec 11, 2024195.90197.00193.50195.40195.30401,618
Dec 10, 2024196.30201.80195.30195.90195.80471,499
Dec 9, 2024203.80203.80196.10197.00196.90391,730
Dec 6, 2024196.00199.70196.00198.90198.801,062,518
Dec 5, 2024199.30200.80195.70197.70197.60550,198
Dec 4, 2024196.10197.90196.10196.60196.50596,335
Dec 3, 2024197.00198.10194.30197.00196.90442,269
Dec 2, 2024195.20197.60191.50196.30196.20736,440
Nov 29, 2024204.20204.20195.30196.00195.90663,591
Nov 28, 2024191.80200.60191.60199.30199.20728,320
Nov 27, 2024200.60200.60194.10197.10197.00489,634
Nov 26, 2024197.30198.00194.68196.00195.90455,706
Nov 25, 2024196.70197.30193.70196.70196.60786,662
Nov 22, 2024190.00195.20190.00194.70194.60495,975
Nov 21, 2024190.00194.50190.00191.60191.51741,974
Nov 20, 2024194.30198.90188.10191.00190.91526,022
Nov 19, 2024192.30195.40190.30194.50194.40924,180
Nov 18, 2024193.20195.30190.40192.40192.31408,811
Nov 15, 2024196.00198.50188.90190.80190.71551,026
Nov 14, 2024191.40193.30186.90191.90191.81892,861
Nov 13, 2024186.10189.00185.10188.30188.211,104,803
Nov 12, 2024187.50193.80184.20186.90186.81714,933
Nov 11, 2024185.70188.20182.91187.40187.31558,405
Nov 8, 2024184.10189.00183.00183.00182.91576,661
Nov 7, 2024184.40189.60184.00187.40187.31975,701
Nov 6, 2024186.10191.40183.20184.10184.011,651,298
Nov 5, 2024190.00190.00186.60186.60186.511,179,274
Nov 4, 2024190.00191.30188.20188.90188.81936,055
Nov 1, 2024187.80192.90184.10189.80189.711,087,567
Oct 31, 2024195.80195.80187.70188.00187.912,382,007
Oct 30, 2024190.00195.20189.90190.20190.111,566,635
Oct 29, 2024196.40197.90191.80193.00192.901,291,851
Oct 28, 2024199.80199.80193.60196.50196.40868,970
Oct 25, 2024196.00197.20193.70193.90193.801,392,090
Oct 24, 2024194.00197.00193.50194.50194.401,486,398
Oct 23, 2024198.10199.30195.10195.10195.00890,820
Oct 22, 2024196.50200.20195.10198.70198.60718,456
Oct 21, 2024194.80201.40194.80196.50196.401,256,348
Oct 18, 2024195.00201.60194.70199.40199.30992,514
Oct 17, 2024195.00199.60194.00196.60196.503,118,909
Oct 16, 2024213.57203.00193.90195.40195.306,752,728
Oct 15, 2024213.00213.60210.40212.00211.90654,486
Oct 14, 2024209.40213.80204.80212.00211.90495,442
Oct 11, 2024204.00210.40204.00210.00209.90310,904
Oct 10, 2024212.00212.00207.40208.40208.30322,735
Oct 9, 2024212.00212.00209.60210.60210.501,000,194
Oct 8, 2024208.40213.40208.40210.20210.10503,464
Oct 7, 2024208.40215.10208.40213.80213.691,076,888
Oct 4, 2024208.00213.80208.00213.20213.09448,568
Oct 3, 2024206.20213.00206.20210.20210.10436,572
Oct 2, 2024214.60214.60207.20211.40211.301,841,681
Oct 1, 2024212.00216.20208.20208.20208.101,045,523
Sep 30, 2024214.00216.80209.40211.20211.10738,679
Sep 27, 2024221.40221.40213.00213.80213.69683,620
Sep 26, 2024221.20221.20215.40215.40215.29843,891
Sep 25, 2024215.00216.60214.20215.60215.49853,758
Sep 24, 2024212.00216.00211.80215.40215.29967,011
Sep 23, 2024211.80213.47210.40213.00212.89482,843
Sep 20, 2024209.80215.00209.80211.60211.501,883,760
Sep 19, 2024212.00215.40210.48215.00214.89942,660
Sep 18, 2024208.80214.60205.20210.60210.50557,684
Sep 17, 2024213.20213.20207.60209.80209.70707,042
Sep 16, 2024208.00209.80207.00207.20207.10712,918
Sep 13, 2024205.20209.20203.80206.80206.70702,485
Sep 12, 2024198.00204.80198.00203.20203.101,304,799
Sep 11, 2024198.00201.40197.10198.00197.90466,485
Sep 10, 2024202.00203.40199.80200.00199.90578,820
Sep 9, 2024201.60202.40198.00201.80201.70805,259
Sep 6, 2024208.00208.78197.90199.00198.901,421,499
Sep 5, 2024213.00214.80208.20208.20208.10559,056
Sep 4, 2024209.40215.00209.40210.00209.90820,608
Sep 3, 2024215.00216.80212.00212.00211.90612,710
Sep 2, 2024222.20223.20214.40215.80215.69541,610
Aug 30, 2024217.00220.40214.20214.20214.091,350,509
Aug 29, 2024215.40218.60212.40217.60217.49681,281
Aug 28, 2024219.00219.00214.60215.20215.09545,660
Aug 27, 2024220.00225.40215.20216.60216.491,760,879
Aug 23, 2024225.00225.00217.00219.20219.09677,824
Aug 22, 2024221.00224.40218.20218.20218.091,618,853
Aug 21, 2024217.80221.40215.40220.80220.69640,922
Aug 20, 2024217.80226.00217.80219.20219.09268,015
Aug 19, 2024224.40224.40219.80221.80221.69293,898
Aug 16, 2024218.40228.00217.80220.80220.69539,896
Aug 15, 2024216.20224.00216.20222.80222.69343,639
Aug 14, 2024219.60222.40215.60216.60216.49355,277
Aug 13, 2024215.00218.00214.00215.80215.691,103,457
Aug 12, 2024213.60220.40213.40216.40216.29500,347
Aug 9, 2024210.40218.20210.40215.20215.09530,603
Aug 8, 2024214.40220.80209.60216.20216.09697,763
Aug 7, 2024210.00216.00210.00214.40214.29509,550
Aug 6, 2024209.40215.20208.79211.60211.50944,132
Aug 5, 2024222.00222.00205.60209.80209.70731,700
Aug 2, 2024224.40235.00216.40217.40217.29948,089
Aug 1, 2024 3.3 Dividend
Aug 1, 2024234.80240.40226.20226.40226.291,370,917
Jul 31, 2024230.80238.00223.20238.00237.851,320,280
Jul 30, 2024227.20229.00221.80226.60226.46767,188
Jul 29, 2024224.80230.40224.00225.40225.26617,974
Jul 26, 2024217.40225.80212.60225.40225.26592,380
Jul 25, 2024218.00227.40217.60221.40221.26672,103
Jul 24, 2024217.80224.60217.80222.00221.86728,177
Jul 23, 2024225.20227.60221.00221.00220.861,917,575
Jul 22, 2024224.40230.20213.40227.00226.861,535,047
Jul 19, 2024241.00241.00227.60227.60227.46480,104
Jul 18, 2024235.00239.80235.00236.00235.85512,370
Jul 17, 2024235.00239.60233.60236.00235.85286,532
Jul 16, 2024234.40239.00233.40236.20236.051,125,682
Jul 15, 2024235.80239.20231.00238.00237.85450,185
Jul 12, 2024236.20239.20231.80231.80231.65432,145
Jul 11, 2024233.00235.60229.20234.60234.45385,350
Jul 10, 2024225.80233.20225.80231.20231.05700,043
Jul 9, 2024237.00237.00227.60227.60227.46434,493
Jul 8, 2024237.80240.00229.76233.20233.05679,850
Jul 5, 2024226.20239.40226.20236.40236.25809,384
Jul 4, 2024233.80233.80228.40229.40229.26265,272
Jul 3, 2024230.20231.00226.00229.80229.65521,064
Jul 2, 2024229.80229.80220.40227.60227.46368,656
Jul 1, 2024220.20226.60220.20222.60222.46452,365
Jun 28, 2024223.20227.60222.00222.20222.06383,021
Jun 27, 2024225.40229.40220.00225.40225.26818,722
Jun 26, 2024229.60232.20223.40224.40224.26974,327
Jun 25, 2024225.80226.40224.00225.00224.86668,564
Jun 24, 2024224.60234.00220.00226.20226.06745,944
Jun 21, 2024232.40235.40227.00227.00226.862,794,200
Jun 20, 2024230.80233.80229.20233.00232.85605,186
Jun 19, 2024227.80231.00225.40231.00230.851,045,045
Jun 18, 2024226.00226.60221.40226.60226.46766,635
Jun 17, 2024218.20223.40218.20221.00220.86329,834
Jun 14, 2024218.20223.00218.20221.00220.86261,222
Jun 13, 2024224.60227.40218.40221.00220.86612,660
Jun 12, 2024223.40231.20221.20226.60226.46613,879
Jun 11, 2024226.60229.00221.40221.40221.26418,494
Jun 10, 2024225.20228.00224.80226.60226.46543,021
Jun 7, 2024229.80232.00225.80227.20227.06412,880
Jun 6, 2024219.60230.00219.60228.00227.86426,835
Jun 5, 2024224.40227.80222.60224.00223.86719,778
Jun 4, 2024220.00227.60220.00225.20225.06665,839
Jun 3, 2024229.80234.20223.80226.00225.86856,057
May 31, 2024222.40227.80220.60225.00224.861,677,250
May 30, 2024221.40225.80217.20223.00222.86888,437
May 29, 2024224.00228.40218.60218.60218.461,380,930
May 28, 2024231.40233.80225.00225.20225.06992,209
May 24, 2024227.80232.00226.80227.40227.26391,751
May 23, 2024233.00237.40230.60230.60230.45563,920
May 22, 2024241.60241.60234.60236.00235.854,232,956
May 21, 2024235.00238.60233.40236.40236.25670,669
May 20, 2024242.20242.20232.40238.60238.45489,554
May 17, 2024233.40237.00232.62236.40236.251,687,388
May 16, 2024234.20236.20230.00235.00234.851,025,829
May 15, 2024230.00238.80230.00230.40230.25838,375
May 14, 2024236.20240.40229.60231.20231.051,361,160
May 13, 2024235.80240.80232.20232.40232.25707,789
May 10, 2024235.80236.40230.60235.00234.85761,662
May 9, 2024231.20233.40229.00230.80230.65464,633
May 8, 2024229.20234.20227.20230.20230.05792,798
May 7, 2024235.00235.40229.87232.40232.25994,392
May 3, 2024227.80232.60227.40229.60229.451,312,277
May 2, 2024220.00229.41217.68228.80228.661,593,996

Related Tickers

RMV.L Rightmove plc
751.60
+1.68%
 
AUTO.L Auto Trader Group plc
862.60
+1.51%
 
TIG.L Team Internet Group plc
62.40
+4.00%
 
BOOM.L Audioboom Group plc
327.50
-2.96%
 
FORA.TO VerticalScope Holdings Inc.
4.7600
+3.25%
 
IZEA IZEA Worldwide, Inc.
2.1010
+1.50%
 
ASST Asset Entities Inc.
0.6250
+4.17%
 
IAC IAC Inc.
35.31
-0.37%
 
ANGI Angi Inc.
11.79
-1.42%
 
EVER EverQuote, Inc.
26.71
+1.87%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.