1. Share Prices

  2. Mony Group PLC (MONY)

181.80p-10.20 (-5.31%)05 Dec 2025, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Mony Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025190.50p192.00p181.80p181.80p3,556,476
Dec 4, 2025190.10p193.40p190.10p192.00p713,069
Dec 3, 2025188.00p193.80p187.89p190.90p2,064,983
Dec 2, 2025190.00p190.20p186.40p188.60p1,217,686
Dec 1, 2025186.30p190.00p185.20p190.00p1,256,611
Nov 28, 2025187.60p188.80p186.40p188.60p1,172,882
Nov 27, 2025186.80p189.30p186.30p187.70p706,330
Nov 26, 2025189.90p189.90p183.80p186.70p1,268,077
Nov 25, 2025185.10p186.80p182.80p186.50p2,133,178
Nov 24, 2025185.00p186.60p183.50p185.20p1,393,799
Nov 21, 2025186.30p186.50p177.10p184.50p1,490,346
Nov 20, 2025190.90p191.90p189.60p189.80p593,938
Nov 19, 2025191.30p192.30p188.90p189.10p1,369,749
Nov 18, 2025190.10p192.80p190.10p191.10p909,874
Nov 17, 2025192.90p193.80p191.20p192.60p543,001
Nov 14, 2025193.00p193.70p189.00p192.60p1,158,318
Nov 13, 2025196.70p197.90p193.90p193.90p1,315,716
Nov 12, 2025197.70p197.70p195.10p197.00p701,945
Nov 11, 2025197.20p198.80p194.40p197.00p925,953
Nov 10, 2025192.30p196.70p192.30p195.40p488,221
Nov 7, 2025195.20p197.40p193.20p194.30p476,211
Nov 6, 2025196.90p198.00p195.50p196.30p440,014
Nov 5, 2025197.30p197.71p194.06p196.40p554,065
Nov 4, 2025191.00p196.20p191.00p196.20p2,387,280
Nov 3, 2025194.40p198.90p192.70p193.30p973,220
Oct 31, 2025194.90p196.50p194.10p194.20p654,680
Oct 30, 2025194.30p195.90p193.50p195.40p537,226
Oct 29, 2025195.30p197.00p194.80p195.00p1,052,931
Oct 28, 2025198.00p198.90p195.60p196.10p1,008,948
Oct 27, 2025195.00p199.20p195.00p198.30p822,042
Oct 24, 2025196.90p197.70p195.50p197.00p977,501
Oct 23, 2025195.10p197.00p193.70p196.10p742,353
Oct 22, 2025190.10p195.60p190.10p194.60p1,680,740
Oct 21, 2025193.00p193.00p190.60p190.80p668,452
Oct 20, 2025193.30p193.30p189.90p191.40p2,793,306
Oct 17, 2025195.00p195.54p190.79p192.00p669,020
Oct 16, 2025193.60p195.80p193.10p194.50p965,948
Oct 15, 2025194.40p195.60p193.10p194.70p497,356
Oct 14, 2025194.00p196.20p193.00p194.40p659,386
Oct 13, 2025195.60p197.90p194.90p194.90p884,083
Oct 10, 2025197.90p197.90p195.00p196.00p561,070
Oct 9, 2025199.00p199.80p195.70p196.60p1,651,772
Oct 8, 2025198.30p199.50p196.80p199.50p893,011
Oct 7, 2025201.00p201.60p198.10p198.30p1,085,500
Oct 6, 2025199.40p201.80p198.70p200.20p4,152,085
Oct 3, 2025199.20p200.80p197.80p200.00p2,822,617
Oct 2, 2025195.50p199.50p190.50p198.10p3,799,165
Oct 1, 2025198.70p198.70p195.60p196.20p627,648
Sep 30, 2025200.00p200.00p197.30p198.20p1,749,126
Sep 29, 2025197.40p200.00p195.50p197.70p463,812
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.