Mony Group (MONY) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mony Group

Date Open High Low Close* Volume
18/09/2025 201.00p 220.20p 196.50p 199.30p 1197878
17/09/2025 198.90p 201.80p 198.90p 200.20p 777700
16/09/2025 200.80p 201.20p 200.80p 198.70p 603593
15/09/2025 200.80p 203.00p 199.90p 201.20p 458000
12/09/2025 201.80p 203.40p 200.80p 201.20p 1618061
11/09/2025 205.00p 205.00p 203.40p 202.20p 497635
10/09/2025 205.00p 210.00p 203.40p 203.40p 418404
09/09/2025 206.00p 207.40p 205.00p 205.60p 479987
08/09/2025 203.80p 207.40p 202.00p 205.40p 405331
05/09/2025 205.00p 206.00p 202.00p 203.20p 479944
04/09/2025 201.40p 204.40p 197.00p 203.40p 929526
03/09/2025 199.00p 200.40p 196.70p 197.80p 1277453
02/09/2025 195.00p 199.50p 195.00p 197.80p 870152
01/09/2025 201.00p 204.40p 197.70p 198.70p 521265
29/08/2025 200.40p 203.00p 199.10p 199.80p 778006
28/08/2025 198.10p 202.20p 198.10p 200.60p 804017
27/08/2025 201.40p 202.20p 198.90p 200.00p 699184
26/08/2025 200.00p 203.40p 199.80p 201.40p 763675
22/08/2025 199.90p 202.00p 198.20p 201.00p 421014
21/08/2025 200.20p 200.40p 199.20p 199.80p 390993
20/08/2025 199.50p 200.40p 198.70p 200.20p 758890
19/08/2025 198.90p 201.80p 198.90p 199.60p 448566
18/08/2025 200.00p 201.40p 198.80p 199.20p 520461
15/08/2025 201.20p 201.40p 199.10p 200.00p 647433
14/08/2025 200.00p 202.00p 199.00p 200.40p 444360
13/08/2025 197.60p 199.80p 197.50p 199.00p 482388
12/08/2025 200.40p 202.20p 197.30p 197.60p 3006232
11/08/2025 197.90p 199.60p 196.80p 198.30p 466629
08/08/2025 201.80p 202.40p 198.00p 198.00p 485937
07/08/2025 201.80p 202.80p 199.00p 201.80p 782810
06/08/2025 200.00p 201.20p 197.30p 199.00p 398396
05/08/2025 199.00p 201.40p 199.00p 199.30p 652041
04/08/2025 198.20p 200.60p 198.00p 199.70p 1329943
01/08/2025 199.90p 201.60p 197.40p 197.40p 952445
31/07/2025 200.00p 202.78p 200.00p 201.00p 1049117
30/07/2025 204.00p 206.80p 203.00p 203.60p 640245
29/07/2025 206.00p 208.80p 205.20p 205.40p 924695
28/07/2025 210.40p 211.80p 207.20p 207.20p 959431
25/07/2025 210.60p 211.40p 206.40p 208.40p 731787
24/07/2025 213.40p 213.40p 206.60p 206.60p 1679113
23/07/2025 208.40p 210.80p 207.20p 208.40p 1270666
22/07/2025 203.60p 208.60p 203.60p 207.20p 1262153
21/07/2025 214.40p 219.60p 199.00p 204.00p 5634355
18/07/2025 215.80p 220.60p 215.80p 219.20p 1367582
17/07/2025 223.00p 223.00p 218.60p 218.60p 1308500
16/07/2025 216.20p 223.00p 216.20p 220.00p 654846
15/07/2025 221.20p 223.80p 220.40p 221.40p 642147
14/07/2025 219.00p 220.60p 218.40p 220.60p 1418714
11/07/2025 217.40p 220.80p 217.40p 219.00p 651577
10/07/2025 219.60p 221.80p 219.40p 220.40p 436525
09/07/2025 224.80p 224.80p 218.20p 219.00p 660632
08/07/2025 220.60p 222.40p 220.20p 220.60p 687856
07/07/2025 217.40p 221.20p 217.00p 220.60p 716363
04/07/2025 219.80p 219.80p 216.00p 217.40p 650750
03/07/2025 217.20p 219.40p 217.20p 219.00p 2168822
02/07/2025 220.00p 221.40p 214.74p 217.20p 1123182
01/07/2025 220.80p 222.40p 219.80p 220.60p 493133
30/06/2025 219.40p 223.20p 218.20p 221.20p 912334
27/06/2025 219.00p 220.20p 216.20p 218.00p 1451237
26/06/2025 218.80p 219.60p 217.20p 218.60p 580862
25/06/2025 216.20p 218.80p 216.00p 217.40p 682919
24/06/2025 214.20p 219.60p 214.20p 216.00p 801174
23/06/2025 219.80p 219.80p 213.60p 215.00p 415077
20/06/2025 216.20p 217.00p 214.80p 215.60p 4175642
19/06/2025 214.40p 217.20p 214.40p 215.60p 324035
18/06/2025 215.40p 218.40p 214.80p 216.80p 660367
17/06/2025 210.80p 216.00p 210.80p 215.40p 817146
16/06/2025 209.20p 216.80p 209.20p 215.60p 371812
13/06/2025 212.60p 214.20p 209.00p 213.20p 967553
12/06/2025 214.40p 215.80p 213.00p 214.00p 498060
11/06/2025 213.80p 217.80p 213.80p 215.20p 638391
10/06/2025 218.40p 218.60p 215.40p 216.00p 820714
09/06/2025 217.20p 218.40p 215.60p 216.40p 595383
06/06/2025 215.40p 218.00p 210.00p 217.00p 520724
05/06/2025 214.40p 215.80p 210.40p 215.40p 486315
04/06/2025 209.80p 214.40p 206.00p 214.00p 815621
03/06/2025 209.00p 211.00p 208.00p 208.80p 1725920
02/06/2025 209.00p 210.40p 207.00p 208.80p 623356
30/05/2025 209.40p 213.00p 208.00p 209.00p 1844300
29/05/2025 211.80p 214.00p 208.60p 209.20p 856838
28/05/2025 216.00p 216.00p 209.40p 210.60p 455797
27/05/2025 217.20p 217.40p 213.20p 213.60p 1283686
23/05/2025 214.20p 215.60p 209.40p 213.80p 552696
22/05/2025 213.80p 215.40p 210.60p 214.20p 1141613
21/05/2025 211.00p 216.20p 211.00p 215.20p 626717
20/05/2025 210.00p 217.40p 210.00p 215.40p 524727
19/05/2025 218.60p 218.60p 209.40p 213.20p 1469055
16/05/2025 215.40p 215.60p 210.00p 213.20p 861740
15/05/2025 209.80p 212.20p 209.60p 211.40p 501300
14/05/2025 215.00p 215.00p 208.20p 210.60p 679477
13/05/2025 208.00p 212.40p 208.00p 210.20p 1086241
12/05/2025 207.60p 211.40p 207.60p 208.40p 1431864
09/05/2025 208.40p 209.00p 206.80p 207.40p 839296
08/05/2025 208.00p 209.20p 204.40p 207.40p 922527
07/05/2025 206.20p 207.40p 203.00p 206.40p 745371
06/05/2025 200.80p 208.40p 200.80p 206.60p 495199
02/05/2025 205.20p 208.00p 201.60p 205.60p 383904
01/05/2025 200.40p 206.40p 200.40p 205.80p 1064070
30/04/2025 202.00p 203.60p 200.00p 201.80p 658549
29/04/2025 200.60p 202.20p 199.70p 201.80p 532299
28/04/2025 202.60p 205.00p 199.90p 200.40p 519249
25/04/2025 202.40p 206.20p 199.60p 201.60p 951780
24/04/2025 197.10p 200.40p 196.20p 200.00p 604138
23/04/2025 198.00p 199.40p 193.30p 197.60p 726502
22/04/2025 192.80p 194.20p 188.60p 194.20p 565828
17/04/2025 190.70p 194.90p 190.30p 192.60p 547119
16/04/2025 193.40p 194.20p 188.80p 191.90p 892660
15/04/2025 188.50p 194.70p 187.70p 194.40p 744760
14/04/2025 185.90p 190.10p 184.00p 189.50p 1133782
11/04/2025 184.10p 186.50p 180.70p 183.60p 1150032
10/04/2025 190.60p 196.50p 183.30p 183.70p 1997805
09/04/2025 189.00p 190.20p 183.60p 186.50p 1663994
08/04/2025 184.50p 191.50p 183.40p 189.60p 2021823
07/04/2025 175.70p 193.10p 174.00p 183.20p 2263998
04/04/2025 201.00p 201.00p 184.60p 187.40p 2155337
03/04/2025 197.60p 201.00p 196.70p 197.90p 719728
02/04/2025 199.90p 202.00p 198.50p 201.20p 789546
01/04/2025 202.60p 203.80p 200.00p 200.80p 2762279
31/03/2025 202.60p 205.20p 198.80p 200.60p 1894060
28/03/2025 209.80p 209.80p 202.00p 205.40p 1107585
27/03/2025 204.20p 206.00p 203.20p 205.20p 780368
26/03/2025 208.80p 208.80p 203.20p 206.00p 618973
25/03/2025 197.50p 205.00p 197.50p 204.20p 773006
24/03/2025 200.80p 203.60p 199.20p 201.80p 393474
21/03/2025 203.40p 204.20p 200.00p 200.40p 2364505
20/03/2025 203.20p 207.00p 202.60p 203.80p 951438
19/03/2025 206.40p 207.40p 203.40p 204.00p 1335280
18/03/2025 204.20p 208.80p 203.60p 206.60p 2851784
17/03/2025 196.60p 204.80p 196.60p 204.80p 1233445
14/03/2025 199.30p 202.00p 196.90p 202.00p 819659
13/03/2025 202.00p 203.00p 196.60p 197.80p 1294250
12/03/2025 193.20p 204.20p 193.20p 202.60p 1454342
11/03/2025 202.40p 202.40p 195.60p 195.90p 1394891
10/03/2025 197.90p 200.80p 195.20p 198.30p 2324010
07/03/2025 200.00p 200.00p 193.00p 198.40p 578550
06/03/2025 199.00p 199.30p 193.00p 198.00p 558473
05/03/2025 192.10p 199.00p 192.10p 197.30p 1322137
04/03/2025 192.20p 197.60p 192.00p 193.40p 3306059
03/03/2025 195.50p 197.40p 193.80p 197.40p 1712841
28/02/2025 190.70p 196.80p 190.70p 195.40p 2445407
27/02/2025 195.20p 197.10p 193.10p 195.50p 1441118
26/02/2025 201.20p 202.20p 196.70p 196.70p 3181977
25/02/2025 196.70p 201.00p 195.60p 201.00p 2103329
24/02/2025 202.60p 204.00p 197.00p 197.40p 6294511
21/02/2025 201.00p 205.80p 200.80p 203.00p 997511
20/02/2025 205.00p 207.60p 199.60p 201.00p 895721
19/02/2025 202.00p 206.00p 196.20p 203.60p 4374299
18/02/2025 203.60p 204.80p 198.50p 200.00p 1739062
17/02/2025 193.70p 204.98p 190.10p 198.70p 3377138
14/02/2025 193.90p 193.90p 189.00p 189.90p 529414
13/02/2025 188.80p 191.40p 186.50p 191.30p 1036903
12/02/2025 185.00p 191.40p 185.00p 188.80p 3405921
11/02/2025 188.20p 189.00p 185.00p 188.80p 729273
10/02/2025 190.00p 190.00p 185.50p 187.90p 737032
07/02/2025 186.80p 194.80p 185.80p 186.60p 606758
06/02/2025 195.70p 195.70p 188.20p 189.40p 1099540
05/02/2025 191.40p 195.60p 188.30p 191.40p 1641141
04/02/2025 195.00p 195.00p 188.90p 192.70p 626730
03/02/2025 191.90p 193.20p 188.00p 191.50p 485155
31/01/2025 188.10p 194.20p 188.10p 194.00p 780724
30/01/2025 191.80p 195.90p 185.20p 193.00p 772936
29/01/2025 192.30p 194.70p 188.10p 191.00p 1059686
28/01/2025 185.40p 189.60p 180.50p 189.60p 2878451
27/01/2025 181.50p 185.30p 179.20p 181.60p 812039
24/01/2025 185.00p 186.90p 182.10p 182.90p 952096
23/01/2025 187.00p 187.00p 183.50p 185.00p 2423347
22/01/2025 187.00p 187.70p 184.50p 184.50p 805483
21/01/2025 186.00p 189.70p 185.85p 187.10p 678413
20/01/2025 190.40p 190.40p 186.10p 186.40p 669630
17/01/2025 189.20p 190.90p 185.80p 187.70p 2007142
16/01/2025 186.00p 189.70p 186.00p 189.00p 3440665
15/01/2025 188.70p 190.60p 185.00p 186.40p 985135
14/01/2025 183.00p 190.40p 183.00p 186.30p 1270777
13/01/2025 186.90p 187.70p 181.20p 186.60p 985472
10/01/2025 183.70p 186.80p 180.40p 183.20p 651044
09/01/2025 184.00p 186.90p 181.80p 182.80p 1384168
08/01/2025 192.80p 194.30p 183.98p 184.80p 1054408
07/01/2025 190.90p 192.80p 188.60p 188.80p 855687
06/01/2025 190.00p 198.60p 190.00p 191.60p 2576420
03/01/2025 193.00p 196.00p 190.10p 192.70p 801650
02/01/2025 194.00p 200.00p 191.40p 192.60p 371929
31/12/2024 195.40p 195.40p 190.10p 192.10p 198110
30/12/2024 191.50p 191.70p 189.80p 191.40p 233918
27/12/2024 190.90p 193.90p 188.90p 191.30p 247613
24/12/2024 186.80p 191.70p 186.80p 191.50p 229502
23/12/2024 194.40p 194.40p 188.50p 189.70p 517647
20/12/2024 193.60p 194.10p 183.30p 190.20p 3221050
19/12/2024 192.70p 200.00p 192.70p 194.50p 1791436
18/12/2024 202.00p 202.00p 197.10p 197.30p 1162858
17/12/2024 197.70p 199.70p 195.70p 197.70p 2586286
16/12/2024 197.40p 201.20p 196.00p 199.20p 740191
13/12/2024 190.40p 197.80p 190.40p 197.80p 1691467
12/12/2024 191.40p 199.10p 191.10p 195.40p 510596
11/12/2024 195.90p 197.00p 193.50p 195.40p 401617
10/12/2024 196.30p 201.80p 195.30p 195.90p 471499
09/12/2024 203.80p 203.80p 196.10p 197.00p 391717
06/12/2024 196.00p 199.70p 196.00p 198.90p 1062513
05/12/2024 199.30p 200.80p 195.70p 197.70p 550202
04/12/2024 196.10p 197.90p 196.10p 196.60p 596124
03/12/2024 197.00p 198.10p 194.30p 197.00p 442268

*Close Price adjusted for both dividends and splits