1. Share Prices

  2. Mony Group PLC (MONY)

211.60p-3.40 (-1.58%)20 Sep 2024, 16:47
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
Sep 20, 2024209.80p215.00p209.80p211.60p1,883,760
Sep 19, 2024212.00p215.40p210.48p215.00p942,660
Sep 18, 2024208.80p214.60p205.20p210.60p557,684
Sep 17, 2024213.20p213.20p207.60p209.80p707,042
Sep 16, 2024208.00p209.80p207.00p207.20p712,918
Sep 13, 2024205.20p209.20p203.80p206.80p702,485
Sep 12, 2024198.00p204.80p198.00p203.20p1,304,799
Sep 11, 2024198.00p201.40p197.10p198.00p466,485
Sep 10, 2024202.00p203.40p199.80p200.00p578,820
Sep 9, 2024201.60p202.40p198.00p201.80p805,259
Sep 6, 2024208.00p208.78p197.90p199.00p1,421,499
Sep 5, 2024213.00p214.80p208.20p208.20p559,056
Sep 4, 2024209.40p215.00p209.40p210.00p820,608
Sep 3, 2024215.00p216.80p212.00p212.00p612,710
Sep 2, 2024222.20p223.20p214.40p215.80p541,610
Aug 30, 2024217.00p220.40p214.20p214.20p1,350,509
Aug 29, 2024215.40p218.60p212.40p217.60p681,281
Aug 28, 2024219.00p219.00p214.60p215.20p545,660
Aug 27, 2024220.00p225.40p215.20p216.60p1,760,879
Aug 23, 2024225.00p225.00p217.00p219.20p677,824
Aug 22, 2024221.00p224.40p218.20p218.20p1,618,853
Aug 21, 2024217.80p221.40p215.40p220.80p640,922
Aug 20, 2024217.80p226.00p217.80p219.20p268,015
Aug 19, 2024224.40p224.40p219.80p221.80p293,898
Aug 16, 2024218.40p228.00p217.80p220.80p539,896
Aug 15, 2024216.20p224.00p216.20p222.80p343,639
Aug 14, 2024219.60p222.40p215.60p216.60p355,277
Aug 13, 2024215.00p218.00p214.00p215.80p1,103,457
Aug 12, 2024213.60p220.40p213.40p216.40p500,347
Aug 9, 2024210.40p218.20p210.40p215.20p530,603
Aug 8, 2024214.40p220.80p209.60p216.20p697,763
Aug 7, 2024210.00p216.00p210.00p214.40p509,550
Aug 6, 2024209.40p215.20p208.79p211.60p944,132
Aug 5, 2024222.00p222.00p205.60p209.80p731,700
Aug 2, 2024224.40p235.00p216.40p217.40p948,089
Aug 1, 2024234.80p240.40p226.20p226.40p1,370,917
Jul 31, 2024230.80p238.00p223.20p238.00p1,320,280
Jul 30, 2024227.20p229.00p221.80p226.60p767,188
Jul 29, 2024224.80p230.40p224.00p225.40p617,974
Jul 26, 2024217.40p225.80p212.60p225.40p592,380
Jul 25, 2024218.00p227.40p217.60p221.40p672,103
Jul 24, 2024217.80p224.60p217.80p222.00p728,177
Jul 23, 2024225.20p227.60p221.00p221.00p1,917,575
Jul 22, 2024224.40p230.20p213.40p227.00p1,535,047
Jul 19, 2024241.00p241.00p227.60p227.60p480,104
Jul 18, 2024235.00p239.80p235.00p236.00p512,370
Jul 17, 2024235.00p239.60p233.60p236.00p286,532
Jul 16, 2024234.40p239.00p233.40p236.20p1,125,682
Jul 15, 2024235.80p239.20p231.00p238.00p450,185
Jul 12, 2024236.20p239.20p231.80p231.80p432,145
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.