MONY Group plc (MONY.L) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +4.8% vs the 50-day and +12.8% vs the 200-day average, 5.7% below the 52-week high and +53.6% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: MONY Group plc trades 4.8% above its 50-day and 12.8% above its 200-day moving average. (as of 2026-10-30)

MONY Group runs price-comparison and lead-generation websites and apps in the UK, organised into Insurance, Money, Home Services, Travel and Cashback segments. Its brands include MoneySuperMarket for household bills, MoneySavingExpert for consumer finance, Quidco for cashback, TravelSupermarket and icelolly.com for holidays, and Decision Tech, which licenses comparison technology to other brands.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the MONY.L overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	200.00	204.80	199.30	201.80	+0.60%	981,466
2026-10-29	200.00	201.60	195.10	200.60	+1.31%	587,474
2026-10-28	195.40	202.40	195.40	198.00	-1.20%	406,264
2026-10-27	197.50	203.00	196.70	200.40	+0.70%	438,636
2026-10-26	195.00	202.70	195.00	199.00	+0.86%	413,529
2026-10-23	204.00	204.00	196.10	197.30	-1.55%	593,950
2026-10-22	198.90	201.40	195.20	200.40	+0.75%	753,170
2026-10-21	198.80	200.60	197.70	198.90	-0.85%	982,563
2026-10-20	203.60	203.60	195.10	200.60	-0.20%	1,387,473
2026-10-19	198.50	204.40	197.93	201.00	-0.40%	499,723
2026-10-16	195.70	204.00	195.57	201.80	+2.85%	1,364,299
2026-10-15	190.00	199.00	187.50	196.20	+3.48%	2,174,926
2026-10-14	195.20	195.20	189.60	189.60	-1.10%	635,566
2026-10-13	189.90	196.80	187.50	191.70	+0.37%	800,930
2026-10-12	186.60	191.80	181.70	191.00	+2.74%	958,436
2026-10-09	183.70	187.80	183.70	185.90	+0.22%	969,279
2026-10-08	173.50	187.20	173.40	185.50	+4.27%	2,552,857
2026-10-07	173.90	178.70	173.40	177.90	+1.72%	1,067,895
2026-10-06	175.90	178.70	172.10	174.90	+1.22%	1,105,365
2026-10-05	172.70	175.60	170.20	172.80	+0.06%	1,007,764
2026-10-02	172.40	176.40	170.90	172.70	-0.06%	1,489,437
2026-10-01	173.80	178.10	171.20	172.80	-1.87%	1,195,997
2026-09-30	176.30	178.60	174.90	176.10	+0.63%	1,238,936
2026-09-29	178.70	179.00	175.00	175.00	+0.23%	732,929
2026-09-28	179.90	181.00	174.32	174.60	-1.52%	1,139,349
2026-09-25	178.10	181.60	175.10	177.30	-1.34%	585,797
2026-09-24	178.80	181.30	174.30	179.70	+1.35%	2,692,819
2026-09-23	193.00	193.90	172.86	177.30	-7.85%	5,256,894
2026-09-22	196.20	204.00	191.70	192.40	-1.74%	835,267
2026-09-21	193.00	198.40	192.50	195.80	+1.24%	454,444
2026-09-18	199.80	199.80	191.70	193.40	-0.82%	2,179,217
2026-09-17	200.00	200.00	194.60	195.00	+0.00%	765,157
2026-09-16	195.20	196.40	192.50	195.00	+0.26%	795,912
2026-09-15	190.50	196.30	190.50	194.50	-0.82%	502,001
2026-09-14	194.40	196.42	191.30	196.10	+2.14%	488,992
2026-09-11	189.80	193.70	188.10	192.00	+1.59%	314,811
2026-09-10	192.00	192.50	187.10	189.00	-1.82%	1,450,830
2026-09-09	199.70	199.70	190.90	192.50	-1.13%	516,335
2026-09-08	197.70	202.62	193.50	194.70	-1.72%	811,714
2026-09-07	198.20	203.80	195.50	198.10	+0.05%	526,546
2026-09-04	203.80	203.80	197.90	198.00	-1.20%	822,275
2026-09-03	197.50	200.40	195.00	200.40	+2.19%	474,783
2026-09-02	198.40	200.60	195.00	196.10	-0.86%	789,508
2026-09-01	203.00	204.40	197.40	197.80	-2.85%	703,128
2026-08-28	206.20	210.80	201.20	203.60	-1.26%	1,033,114
2026-08-27	207.00	210.60	204.80	206.20	-0.29%	446,986
2026-08-26	205.40	209.60	205.40	206.80	-0.96%	533,170
2026-08-25	208.00	211.13	206.40	208.80	+1.06%	700,637
2026-08-24	206.40	207.80	204.00	206.60	-0.19%	554,346
2026-08-21	210.00	210.00	204.00	207.00	+1.07%	375,931
2026-08-20	210.00	210.00	204.80	204.80	-1.16%	365,200
2026-08-19	205.00	207.80	204.20	207.20	+1.17%	644,307
2026-08-18	203.00	207.20	203.00	204.80	+0.59%	559,361
2026-08-17	208.00	209.80	203.40	203.60	-2.21%	751,517
2026-08-14	208.80	210.00	203.40	208.20	+2.36%	870,446
2026-08-13	206.80	207.40	202.00	203.40	+0.30%	802,619
2026-08-12	200.00	204.00	200.00	202.80	+0.20%	1,489,383
2026-08-11	200.00	203.30	200.00	202.40	+0.20%	2,431,512
2026-08-10	199.00	203.20	199.00	202.00	+0.30%	780,693
2026-08-07	197.40	204.00	197.40	201.40	+0.20%	1,412,754
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+7.63%). Worst month: Sep (-3.76%). Based on 5 years of daily data (2022–2026).

Jan+4.92%
Feb-2.69%
Mar-3.22%
Apr+7.63%
May-1.12%
Jun+3.72%
Jul+0.74%
Aug-2.76%
Sep-3.76%
Oct-1.36%
Nov+1.99%
Dec-1.35%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is MONY Group plc's (MONY.L) latest close?

201.80 on 2026-10-30, from the Closelook data lake's daily price record.

What is MONY.L's 52-week high and low?

214.00 high and 139.70 low over the trailing 52 weeks, as of 2026-10-30.

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 Sep (average -3.76%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.

What is the current Closelooknet signal on MONY.L?

Uptrend stack intact: Trades +4.8% vs the 50-day and +12.8% vs the 200-day average, 5.7% below the 52-week high and +53.6% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is MONY.L above its 50-day and 200-day moving averages?

MONY Group plc trades 4.8% above its 50-day and 12.8% above its 200-day moving average (4.4% above its 20-day). As of 2026-10-30.