MONY Group plc (MONY.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 197.40 | 204.00 | 197.40 | 201.40 | +0.20% | 1,412,756 |
| 2026-08-06 | 202.40 | 207.40 | 199.60 | 201.00 | -2.80% | 811,321 |
| 2026-08-05 | 198.10 | 209.00 | 197.50 | 206.80 | +1.77% | 1,144,226 |
| 2026-08-04 | 198.00 | 203.80 | 196.80 | 203.20 | +2.47% | 1,118,754 |
| 2026-08-03 | 197.60 | 201.60 | 196.80 | 198.30 | +0.92% | 1,123,250 |
| 2026-07-31 | 208.00 | 208.20 | 196.50 | 196.50 | -2.63% | 1,024,899 |
| 2026-07-30 | 207.40 | 212.60 | 201.80 | 201.80 | -5.26% | 1,161,514 |
| 2026-07-29 | 209.00 | 214.00 | 206.20 | 213.00 | +3.20% | 1,815,212 |
| 2026-07-28 | 198.70 | 208.20 | 197.40 | 206.40 | +4.08% | 2,435,998 |
| 2026-07-27 | 196.40 | 200.20 | 194.80 | 198.30 | +1.95% | 2,084,183 |
| 2026-07-24 | 194.50 | 197.50 | 189.10 | 194.50 | +1.62% | 1,102,585 |
| 2026-07-23 | 196.10 | 196.20 | 190.60 | 191.40 | -0.88% | 1,011,264 |
| 2026-07-22 | 198.90 | 199.30 | 188.60 | 193.10 | -2.77% | 1,653,482 |
| 2026-07-21 | 207.00 | 209.60 | 190.80 | 198.60 | -2.74% | 1,962,903 |
| 2026-07-20 | 206.80 | 206.80 | 201.20 | 204.20 | +1.09% | 1,482,904 |
| 2026-07-17 | 204.00 | 206.60 | 195.20 | 202.00 | -1.56% | 1,138,178 |
| 2026-07-16 | 205.00 | 205.40 | 202.40 | 205.20 | +0.49% | 2,099,689 |
| 2026-07-15 | 196.40 | 205.00 | 196.40 | 204.20 | +1.49% | 1,043,880 |
| 2026-07-14 | 199.50 | 202.40 | 197.40 | 201.20 | +0.40% | 780,586 |
| 2026-07-13 | 197.70 | 200.40 | 195.00 | 200.40 | +2.35% | 2,972,224 |
| 2026-07-10 | 193.20 | 197.40 | 192.66 | 195.80 | +1.29% | 2,328,817 |
| 2026-07-09 | 194.00 | 194.20 | 190.20 | 193.30 | +0.42% | 1,002,398 |
| 2026-07-08 | 192.10 | 196.80 | 191.40 | 192.50 | -1.64% | 2,666,799 |
| 2026-07-07 | 190.30 | 197.24 | 189.30 | 195.70 | +3.38% | 2,136,186 |
| 2026-07-06 | 194.80 | 194.80 | 188.30 | 189.30 | -0.26% | 962,388 |
| 2026-07-03 | 191.30 | 193.10 | 189.20 | 189.80 | -0.58% | 744,461 |
| 2026-07-02 | 186.50 | 191.30 | 186.50 | 190.90 | +0.37% | 2,028,631 |
| 2026-07-01 | 186.20 | 190.20 | 184.50 | 190.20 | +2.70% | 7,714,818 |
| 2026-06-30 | 185.80 | 187.20 | 184.70 | 185.20 | -0.43% | 2,331,741 |
| 2026-06-29 | 185.70 | 187.00 | 183.30 | 186.00 | +0.81% | 695,158 |
| 2026-06-26 | 180.00 | 185.50 | 180.00 | 184.50 | +0.82% | 3,525,168 |
| 2026-06-25 | 184.00 | 184.80 | 182.00 | 183.00 | +0.00% | 774,696 |
| 2026-06-24 | 181.40 | 183.80 | 180.10 | 183.00 | +1.05% | 910,236 |
| 2026-06-23 | 184.40 | 184.40 | 177.91 | 181.10 | +0.06% | 1,474,046 |
| 2026-06-22 | 180.50 | 185.70 | 179.30 | 181.00 | -0.22% | 1,507,316 |
| 2026-06-19 | 183.00 | 184.90 | 180.00 | 181.40 | -0.87% | 4,025,763 |
| 2026-06-18 | 182.00 | 183.80 | 179.50 | 183.00 | +0.49% | 4,210,878 |
| 2026-06-17 | 180.70 | 183.24 | 180.50 | 182.10 | +1.17% | 1,016,130 |
| 2026-06-16 | 181.00 | 182.70 | 178.90 | 180.00 | -0.55% | 754,021 |
| 2026-06-15 | 182.80 | 185.50 | 179.00 | 181.00 | -0.98% | 1,037,090 |
| 2026-06-12 | 185.70 | 186.10 | 180.30 | 182.80 | -0.33% | 749,701 |
| 2026-06-11 | 185.30 | 187.00 | 183.20 | 183.40 | -1.45% | 1,020,620 |
| 2026-06-10 | 180.80 | 186.10 | 179.90 | 186.10 | +3.62% | 1,674,277 |
| 2026-06-09 | 180.30 | 182.90 | 179.30 | 179.60 | -0.39% | 2,117,560 |
| 2026-06-08 | 180.50 | 185.10 | 180.00 | 180.30 | -1.04% | 1,582,662 |
| 2026-06-05 | 180.60 | 184.70 | 180.40 | 182.20 | +0.89% | 1,070,435 |
| 2026-06-04 | 177.00 | 182.20 | 176.10 | 180.60 | +1.98% | 963,886 |
| 2026-06-03 | 180.20 | 181.60 | 176.00 | 177.10 | -1.94% | 1,205,671 |
| 2026-06-02 | 179.50 | 183.30 | 178.20 | 180.60 | +0.78% | 2,528,854 |
| 2026-06-01 | 176.90 | 179.50 | 175.70 | 179.20 | +1.13% | 2,053,761 |
| 2026-05-29 | 177.80 | 177.90 | 175.10 | 177.20 | +1.08% | 5,502,714 |
| 2026-05-28 | 177.50 | 177.50 | 171.60 | 175.30 | +0.75% | 1,649,205 |
| 2026-05-27 | 173.00 | 177.00 | 172.80 | 174.00 | -0.80% | 865,778 |
| 2026-05-26 | 176.90 | 178.10 | 173.00 | 175.40 | -0.06% | 1,106,402 |
| 2026-05-22 | 173.00 | 176.60 | 172.10 | 175.50 | +0.69% | 950,287 |
| 2026-05-21 | 173.00 | 176.70 | 172.10 | 174.30 | +0.75% | 685,308 |
| 2026-05-20 | 171.50 | 174.50 | 170.10 | 173.00 | +0.17% | 3,137,762 |
| 2026-05-19 | 171.50 | 178.20 | 171.50 | 172.70 | -0.29% | 796,837 |
| 2026-05-18 | 172.00 | 174.40 | 169.50 | 173.20 | +1.41% | 766,417 |
| 2026-05-15 | 172.00 | 173.00 | 169.50 | 170.80 | -1.21% | 1,274,904 |
| 2026-05-14 | 171.00 | 174.00 | 171.00 | 172.90 | +1.41% | 627,265 |
| 2026-05-13 | 173.70 | 173.70 | 169.30 | 170.50 | -0.12% | 2,096,546 |
| 2026-05-12 | 173.00 | 174.20 | 170.00 | 170.70 | -2.07% | 1,564,009 |
| 2026-05-11 | 175.10 | 177.10 | 174.30 | 174.30 | -0.46% | 1,475,219 |
| 2026-05-08 | 174.30 | 178.50 | 174.30 | 175.10 | -0.77% | 1,253,814 |
| 2026-05-07 | 174.40 | 177.90 | 173.75 | 176.45 | +1.18% | 1,082,601 |
| 2026-05-06 | 176.05 | 179.85 | 174.00 | 174.40 | -0.31% | 815,262 |
| 2026-05-05 | 177.30 | 178.80 | 173.15 | 174.95 | -0.71% | 819,325 |
| 2026-05-01 | 176.45 | 177.30 | 172.65 | 176.20 | -0.90% | 503,379 |
| 2026-04-30 | 175.75 | 187.84 | 173.05 | 177.80 | +0.91% | 2,404,203 |
| 2026-04-29 | 171.45 | 184.81 | 171.45 | 176.20 | +1.00% | 1,091,390 |
| 2026-04-28 | 176.35 | 185.66 | 172.25 | 174.45 | +0.55% | 1,225,918 |
| 2026-04-27 | 172.30 | 182.05 | 171.20 | 173.50 | +0.35% | 1,470,342 |
| 2026-04-24 | 174.00 | 181.42 | 169.05 | 172.90 | +1.32% | 1,681,230 |
| 2026-04-23 | 170.85 | 171.35 | 169.35 | 170.65 | -0.32% | 3,922,436 |
| 2026-04-22 | 175.15 | 175.15 | 168.85 | 171.20 | +0.47% | 3,914,325 |
| 2026-04-21 | 173.15 | 174.45 | 170.05 | 170.40 | -0.64% | 3,873,457 |
| 2026-04-20 | 171.00 | 172.20 | 168.65 | 171.50 | -0.78% | 738,872 |
| 2026-04-17 | 168.90 | 173.40 | 166.20 | 172.85 | +1.98% | 1,295,114 |
| 2026-04-16 | 168.00 | 169.90 | 164.75 | 169.50 | +2.48% | 1,538,695 |
| 2026-04-15 | 166.70 | 168.00 | 163.40 | 165.40 | +0.27% | 1,089,353 |
| 2026-04-14 | 162.75 | 165.55 | 161.00 | 164.95 | +2.29% | 1,194,072 |
| 2026-04-13 | 163.25 | 164.68 | 158.75 | 161.25 | -0.46% | 1,510,620 |
| 2026-04-10 | 158.65 | 166.05 | 157.25 | 162.00 | +2.73% | 2,605,698 |
| 2026-04-09 | 154.05 | 159.50 | 151.55 | 157.70 | +1.68% | 1,565,322 |
| 2026-04-08 | 163.20 | 163.20 | 152.55 | 155.10 | +2.04% | 1,522,409 |
| 2026-04-07 | 152.45 | 154.20 | 149.50 | 152.00 | +0.86% | 2,221,280 |
| 2026-04-02 | 149.90 | 151.60 | 148.00 | 150.70 | +0.47% | 2,525,039 |
| 2026-04-01 | 151.90 | 154.60 | 146.60 | 150.00 | -0.13% | 2,648,302 |
| 2026-03-31 | 150.10 | 152.80 | 149.50 | 150.20 | +0.20% | 1,310,368 |
| 2026-03-30 | 151.00 | 152.50 | 146.70 | 149.90 | -1.70% | 2,731,812 |
| 2026-03-27 | 153.40 | 156.90 | 151.00 | 152.50 | +2.69% | 2,501,429 |
| 2026-03-26 | 145.70 | 149.24 | 142.80 | 148.50 | -4.81% | 3,678,323 |
| 2026-03-25 | 154.20 | 157.50 | 152.50 | 156.00 | +2.36% | 3,334,937 |
| 2026-03-24 | 156.00 | 157.70 | 152.30 | 152.40 | -1.80% | 1,192,010 |
| 2026-03-23 | 156.50 | 160.50 | 154.50 | 155.20 | -1.77% | 1,893,361 |
| 2026-03-20 | 161.40 | 163.20 | 158.00 | 158.00 | -1.74% | 3,463,243 |
| 2026-03-19 | 166.20 | 166.20 | 159.70 | 160.80 | -1.41% | 1,509,932 |
| 2026-03-18 | 166.40 | 167.00 | 162.30 | 163.10 | -1.27% | 1,854,111 |
| 2026-03-17 | 165.00 | 167.30 | 163.42 | 165.20 | -0.18% | 1,328,063 |
| 2026-03-16 | 168.00 | 171.00 | 165.10 | 165.50 | -1.37% | 801,757 |
| 2026-03-13 | 166.00 | 170.00 | 166.00 | 167.80 | -0.12% | 3,016,485 |
| 2026-03-12 | 169.20 | 169.70 | 166.70 | 168.00 | -0.06% | 2,849,268 |
| 2026-03-11 | 170.50 | 171.47 | 167.90 | 168.10 | -1.98% | 1,272,393 |
| 2026-03-10 | 169.80 | 172.80 | 169.20 | 171.50 | +2.08% | 1,699,927 |
| 2026-03-09 | 168.00 | 170.60 | 165.70 | 168.00 | -2.83% | 1,579,637 |
| 2026-03-06 | 165.60 | 173.10 | 164.10 | 172.90 | +5.75% | 2,287,345 |
| 2026-03-05 | 161.90 | 165.70 | 160.00 | 163.50 | +0.55% | 1,081,006 |
| 2026-03-04 | 161.90 | 163.28 | 159.40 | 162.60 | +1.18% | 1,021,118 |
| 2026-03-03 | 163.90 | 168.10 | 158.40 | 160.70 | -3.13% | 1,248,945 |
| 2026-03-02 | 168.80 | 172.30 | 165.00 | 165.90 | -3.55% | 2,363,142 |
| 2026-02-27 | 169.10 | 174.00 | 169.10 | 172.00 | +0.41% | 5,719,200 |
| 2026-02-26 | 164.80 | 171.30 | 164.00 | 171.30 | +4.71% | 4,855,091 |
| 2026-02-25 | 156.60 | 163.60 | 156.60 | 163.60 | +4.01% | 2,711,277 |
| 2026-02-24 | 160.30 | 160.30 | 155.30 | 157.30 | +0.13% | 3,018,782 |
| 2026-02-23 | 162.00 | 162.00 | 153.20 | 157.10 | +2.75% | 5,539,362 |
| 2026-02-20 | 150.60 | 154.10 | 148.97 | 152.90 | +1.53% | 1,904,383 |
| 2026-02-19 | 151.00 | 151.00 | 148.30 | 150.60 | +0.80% | 2,060,343 |
| 2026-02-18 | 149.90 | 150.90 | 147.50 | 149.40 | -0.07% | 2,914,768 |
| 2026-02-17 | 145.50 | 149.60 | 144.30 | 149.50 | +3.46% | 2,823,535 |
| 2026-02-16 | 149.10 | 149.50 | 144.40 | 144.50 | -1.77% | 1,737,138 |
| 2026-02-13 | 150.00 | 151.70 | 146.70 | 147.10 | -0.88% | 2,312,323 |
| 2026-02-12 | 148.00 | 152.20 | 145.40 | 148.40 | +1.57% | 5,351,071 |
| 2026-02-11 | 154.10 | 154.30 | 146.10 | 146.10 | -4.38% | 5,551,812 |
| 2026-02-10 | 162.60 | 163.20 | 139.70 | 152.80 | -8.61% | 12,688,235 |
| 2026-02-09 | 166.70 | 170.00 | 166.60 | 167.20 | +0.30% | 3,351,580 |
| 2026-02-06 | 167.80 | 169.68 | 165.90 | 166.70 | -0.66% | 4,064,337 |
| 2026-02-05 | 170.00 | 173.10 | 167.60 | 167.80 | -0.83% | 3,480,460 |
| 2026-02-04 | 179.20 | 180.62 | 169.10 | 169.20 | -5.84% | 4,781,551 |
| 2026-02-03 | 190.10 | 190.10 | 179.65 | 179.70 | -3.39% | 1,384,474 |
| 2026-02-02 | 191.30 | 191.30 | 184.30 | 186.00 | -0.32% | 820,913 |
| 2026-01-30 | 184.30 | 188.00 | 184.30 | 186.60 | +1.14% | 857,231 |
| 2026-01-29 | 191.50 | 191.50 | 183.80 | 184.50 | -0.97% | 776,110 |
| 2026-01-28 | 187.00 | 188.00 | 185.00 | 186.30 | -0.43% | 953,821 |
| 2026-01-27 | 188.40 | 189.60 | 186.20 | 187.10 | -0.11% | 825,664 |
| 2026-01-26 | 186.00 | 192.20 | 186.00 | 187.30 | -1.00% | 1,957,398 |
| 2026-01-23 | 187.20 | 190.30 | 183.70 | 189.20 | +1.07% | 877,885 |
| 2026-01-22 | 184.20 | 188.20 | 183.80 | 187.20 | +1.30% | 572,449 |
| 2026-01-21 | 183.80 | 184.80 | 181.80 | 184.80 | +0.71% | 762,355 |
| 2026-01-20 | 185.50 | 186.05 | 183.50 | 183.50 | -1.18% | 465,527 |
| 2026-01-19 | 188.90 | 191.40 | 185.10 | 185.70 | -1.69% | 560,301 |
| 2026-01-16 | 188.00 | 189.90 | 186.00 | 188.90 | +0.21% | 460,213 |
| 2026-01-15 | 191.30 | 191.30 | 186.00 | 188.50 | +0.21% | 713,092 |
| 2026-01-14 | 187.60 | 188.85 | 186.00 | 188.10 | +0.32% | 704,510 |
| 2026-01-13 | 186.00 | 189.00 | 186.00 | 187.50 | +0.21% | 503,589 |
| 2026-01-12 | 191.30 | 192.40 | 186.90 | 187.10 | -1.68% | 769,604 |
| 2026-01-09 | 185.20 | 190.30 | 185.00 | 190.30 | +1.98% | 1,399,894 |
| 2026-01-08 | 184.50 | 187.80 | 184.50 | 186.60 | +0.00% | 662,757 |
| 2026-01-07 | 190.50 | 190.50 | 185.00 | 186.60 | -0.05% | 922,828 |
| 2026-01-06 | 183.00 | 187.10 | 183.00 | 186.70 | +0.65% | 730,468 |
| 2026-01-05 | 182.10 | 185.50 | 181.20 | 185.50 | +2.32% | 976,701 |
| 2026-01-02 | 182.20 | 185.40 | 181.00 | 181.30 | -1.36% | 557,199 |
| 2025-12-31 | 185.10 | 186.10 | 183.40 | 183.80 | -0.97% | 280,261 |
| 2025-12-30 | 185.50 | 186.10 | 183.10 | 185.60 | +0.65% | 477,506 |
| 2025-12-29 | 184.10 | 185.20 | 183.00 | 184.40 | +0.55% | 661,625 |
| 2025-12-24 | 184.30 | 184.50 | 183.10 | 183.40 | -0.43% | 224,679 |
| 2025-12-23 | 188.90 | 188.90 | 183.20 | 184.20 | -0.49% | 445,098 |
| 2025-12-22 | 186.50 | 189.40 | 183.00 | 185.10 | -0.27% | 812,780 |
| 2025-12-19 | 182.30 | 188.20 | 182.00 | 185.60 | -0.70% | 1,296,512 |
| 2025-12-18 | 187.10 | 190.20 | 184.70 | 186.90 | +0.11% | 954,090 |
| 2025-12-17 | 185.30 | 188.50 | 183.00 | 186.70 | +1.47% | 836,657 |
| 2025-12-16 | 191.40 | 191.40 | 183.20 | 184.00 | -2.18% | 1,230,933 |
| 2025-12-15 | 187.70 | 188.60 | 182.50 | 188.10 | +2.73% | 1,309,031 |
| 2025-12-12 | 180.00 | 185.00 | 180.00 | 183.10 | +0.88% | 831,550 |
| 2025-12-11 | 185.10 | 185.10 | 180.50 | 181.50 | +0.50% | 1,112,250 |
| 2025-12-10 | 180.00 | 182.10 | 180.00 | 180.60 | -0.50% | 1,057,878 |
| 2025-12-09 | 181.00 | 184.10 | 181.00 | 181.50 | -0.38% | 1,035,763 |
| 2025-12-08 | 182.50 | 185.00 | 180.40 | 182.20 | +0.22% | 1,099,621 |
| 2025-12-05 | 190.50 | 192.00 | 181.80 | 181.80 | -5.31% | 3,556,565 |
| 2025-12-04 | 190.10 | 193.40 | 190.10 | 192.00 | +0.58% | 713,129 |
| 2025-12-03 | 188.00 | 193.80 | 187.89 | 190.90 | +1.22% | 2,065,063 |
| 2025-12-02 | 190.00 | 190.20 | 186.40 | 188.60 | -0.74% | 1,217,774 |
| 2025-12-01 | 186.30 | 190.00 | 185.20 | 190.00 | +0.74% | 1,256,759 |
| 2025-11-28 | 187.60 | 188.80 | 186.40 | 188.60 | +0.48% | 1,173,004 |
| 2025-11-27 | 186.80 | 189.30 | 186.30 | 187.70 | +0.54% | 706,389 |
| 2025-11-26 | 189.90 | 189.90 | 183.80 | 186.70 | +0.11% | 1,268,135 |
| 2025-11-25 | 185.10 | 186.80 | 182.80 | 186.50 | +0.70% | 2,133,228 |
| 2025-11-24 | 185.00 | 186.60 | 183.50 | 185.20 | +0.38% | 1,393,864 |
| 2025-11-21 | 186.30 | 186.50 | 177.10 | 184.50 | -2.79% | 1,490,433 |
| 2025-11-20 | 190.90 | 191.90 | 189.60 | 189.80 | +0.37% | 593,996 |
| 2025-11-19 | 191.30 | 192.30 | 188.90 | 189.10 | -1.05% | 1,369,793 |
| 2025-11-18 | 190.10 | 192.80 | 190.10 | 191.10 | -0.78% | 909,951 |
| 2025-11-17 | 192.90 | 193.80 | 191.20 | 192.60 | +0.00% | 543,121 |
| 2025-11-14 | 193.00 | 193.70 | 189.00 | 192.60 | -0.67% | 1,158,415 |
| 2025-11-13 | 196.70 | 197.90 | 193.90 | 193.90 | -1.57% | 1,315,827 |
| 2025-11-12 | 197.70 | 197.70 | 195.10 | 197.00 | +0.00% | 702,094 |
| 2025-11-11 | 197.20 | 198.80 | 194.40 | 197.00 | +0.82% | 926,215 |
| 2025-11-10 | 192.30 | 196.70 | 192.30 | 195.40 | +0.57% | 488,337 |
| 2025-11-07 | 195.20 | 197.40 | 193.20 | 194.30 | -1.02% | 476,305 |
| 2025-11-06 | 196.90 | 198.00 | 195.50 | 196.30 | -0.05% | 440,086 |
| 2025-11-05 | 197.30 | 197.71 | 194.06 | 196.40 | +0.10% | 554,126 |
| 2025-11-04 | 191.00 | 196.20 | 191.00 | 196.20 | +1.50% | 2,387,343 |
| 2025-11-03 | 194.40 | 198.90 | 192.70 | 193.30 | -0.46% | 973,383 |
| 2025-10-31 | 194.90 | 196.50 | 194.10 | 194.20 | -0.61% | 654,788 |
| 2025-10-30 | 194.30 | 195.90 | 193.50 | 195.40 | +0.21% | 537,358 |
| 2025-10-29 | 195.30 | 197.00 | 194.80 | 195.00 | -0.56% | 1,052,999 |
| 2025-10-28 | 198.00 | 198.90 | 195.60 | 196.10 | -1.11% | 1,009,018 |
| 2025-10-27 | 195.00 | 199.20 | 195.00 | 198.30 | +0.66% | 822,113 |
| 2025-10-24 | 196.90 | 197.70 | 195.50 | 197.00 | +0.46% | 977,554 |
| 2025-10-23 | 195.10 | 197.00 | 193.70 | 196.10 | +0.77% | 742,393 |
| 2025-10-22 | 190.10 | 195.60 | 190.10 | 194.60 | +1.99% | 1,680,798 |
| 2025-10-21 | 193.00 | 193.00 | 190.60 | 190.80 | -0.31% | 668,492 |
| 2025-10-20 | 193.30 | 193.30 | 189.90 | 191.40 | -0.31% | 2,793,373 |
| 2025-10-17 | 195.00 | 195.54 | 190.79 | 192.00 | -1.29% | 669,141 |
| 2025-10-16 | 193.60 | 195.80 | 193.10 | 194.50 | -0.10% | 966,046 |
| 2025-10-15 | 194.40 | 195.60 | 193.10 | 194.70 | +0.15% | 497,417 |
| 2025-10-14 | 194.00 | 196.20 | 193.00 | 194.40 | -0.26% | 659,439 |
| 2025-10-13 | 195.60 | 197.90 | 194.90 | 194.90 | -0.56% | 884,179 |
| 2025-10-10 | 197.90 | 197.90 | 195.00 | 196.00 | -0.31% | 561,126 |
| 2025-10-09 | 199.00 | 199.80 | 195.70 | 196.60 | -1.45% | 1,651,849 |
| 2025-10-08 | 198.30 | 199.50 | 196.80 | 199.50 | +0.61% | 893,036 |
| 2025-10-07 | 201.00 | 201.60 | 198.10 | 198.30 | -0.95% | 1,085,503 |
| 2025-10-06 | 199.40 | 201.80 | 198.70 | 200.20 | +0.10% | 4,152,108 |
| 2025-10-03 | 199.20 | 200.80 | 197.80 | 200.00 | +0.96% | 2,822,652 |
| 2025-10-02 | 195.50 | 199.50 | 190.50 | 198.10 | +0.97% | 3,799,223 |
| 2025-10-01 | 198.70 | 198.70 | 195.60 | 196.20 | -1.01% | 627,745 |
| 2025-09-30 | 200.00 | 200.00 | 197.30 | 198.20 | +0.25% | 1,749,190 |
| 2025-09-29 | 197.40 | 200.00 | 195.50 | 197.70 | +0.25% | 463,923 |
| 2025-09-26 | 196.50 | 198.20 | 195.50 | 197.20 | +0.77% | 604,954 |
| 2025-09-25 | 195.00 | 197.40 | 194.70 | 195.70 | -0.51% | 394,665 |
| 2025-09-24 | 201.80 | 201.80 | 195.10 | 196.70 | -0.10% | 533,806 |
| 2025-09-23 | 197.20 | 199.20 | 196.30 | 196.90 | -0.10% | 592,733 |
| 2025-09-22 | 195.10 | 197.50 | 194.60 | 197.10 | +0.92% | 629,343 |
| 2025-09-19 | 204.00 | 204.00 | 193.70 | 195.30 | -2.01% | 1,640,117 |
| 2025-09-18 | 201.00 | 220.20 | 196.50 | 199.30 | -0.45% | 1,197,878 |
| 2025-09-17 | 198.90 | 201.80 | 198.90 | 200.20 | +0.75% | 777,703 |
| 2025-09-16 | 204.00 | 204.00 | 197.50 | 198.70 | -1.24% | 603,617 |
| 2025-09-15 | 200.80 | 203.00 | 199.90 | 201.20 | +0.00% | 458,001 |
| 2025-09-12 | 201.80 | 203.40 | 200.80 | 201.20 | -0.49% | 1,618,061 |
| 2025-09-11 | 203.20 | 205.20 | 201.80 | 202.20 | -0.59% | 497,664 |
| 2025-09-10 | 205.00 | 210.00 | 203.40 | 203.40 | -1.07% | 418,428 |
| 2025-09-09 | 206.00 | 207.40 | 205.00 | 205.60 | +0.10% | 480,023 |
| 2025-09-08 | 203.80 | 207.40 | 202.00 | 205.40 | +1.08% | 405,332 |
| 2025-09-05 | 205.00 | 206.00 | 202.00 | 203.20 | -0.10% | 479,944 |
| 2025-09-04 | 201.40 | 204.40 | 197.00 | 203.40 | +2.83% | 929,526 |
| 2025-09-03 | 199.00 | 200.40 | 196.70 | 197.80 | +0.00% | 1,277,455 |
| 2025-09-02 | 195.00 | 199.50 | 195.00 | 197.80 | -0.45% | 870,154 |
| 2025-09-01 | 201.00 | 204.40 | 197.71 | 198.70 | -0.55% | 521,265 |
| 2025-08-29 | 200.40 | 203.00 | 199.10 | 199.80 | -0.40% | 778,036 |
| 2025-08-28 | 198.10 | 202.20 | 198.10 | 200.60 | +0.30% | 804,017 |
| 2025-08-27 | 201.40 | 202.20 | 198.90 | 200.00 | -0.70% | 699,232 |
| 2025-08-26 | 200.00 | 203.40 | 199.80 | 201.40 | +0.20% | 763,675 |
| 2025-08-22 | 199.90 | 202.00 | 198.20 | 201.00 | +0.60% | 421,014 |
| 2025-08-21 | 200.20 | 200.40 | 199.20 | 199.80 | -0.20% | 390,993 |
| 2025-08-20 | 199.50 | 200.40 | 198.70 | 200.20 | +0.30% | 759,136 |
| 2025-08-19 | 198.90 | 201.80 | 198.90 | 199.60 | +0.20% | 448,566 |
| 2025-08-18 | 200.00 | 201.40 | 198.80 | 199.20 | -0.40% | 520,461 |
| 2025-08-15 | 201.20 | 201.40 | 199.10 | 200.00 | -0.20% | 647,436 |
| 2025-08-14 | 200.00 | 202.00 | 199.00 | 200.40 | +0.70% | 444,363 |
| 2025-08-13 | 197.60 | 199.80 | 197.50 | 199.00 | +0.71% | 482,388 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.63%). Worst month: Aug (-4.57%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is MONY Group plc's (MONY.L) latest close?
201.40 on 2026-08-07, from the Closelook data lake's daily price record.
What is MONY.L's 52-week high and low?
220.20 high and 139.70 low over the trailing 52 weeks, as of 2026-08-07.
What is MONY Group plc's strongest and weakest month historically?
Historically, MONY.L's strongest calendar month has been Apr (average +7.63%) and its weakest Aug (average -4.57%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.