Mony Group (MONY) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
02/12/2024 195.20p 197.60p 191.50p 196.30p 736197
29/11/2024 204.20p 204.20p 195.30p 196.00p 663541
28/11/2024 191.80p 200.60p 191.60p 199.30p 728322
27/11/2024 200.60p 200.60p 194.10p 197.10p 489633
26/11/2024 197.30p 198.00p 194.68p 196.00p 455709
25/11/2024 196.70p 197.30p 193.70p 196.70p 786653
22/11/2024 190.00p 195.20p 190.00p 194.70p 495958
21/11/2024 190.00p 194.50p 190.00p 191.60p 741972
20/11/2024 194.30p 198.90p 188.10p 191.00p 526025
19/11/2024 192.30p 195.40p 190.30p 194.50p 924148
18/11/2024 193.20p 195.30p 190.40p 192.40p 408812
15/11/2024 196.00p 198.50p 188.90p 190.80p 551011
14/11/2024 191.40p 193.30p 186.90p 191.90p 892858
13/11/2024 186.10p 189.00p 185.10p 188.30p 1104806
12/11/2024 187.50p 193.80p 184.20p 186.90p 714930
11/11/2024 185.70p 188.20p 182.91p 187.40p 558397
08/11/2024 184.10p 189.00p 183.00p 183.00p 576659
07/11/2024 184.40p 189.60p 184.00p 187.40p 975702
06/11/2024 186.10p 191.40p 183.20p 184.10p 1745983
05/11/2024 190.00p 190.00p 186.60p 186.60p 1337724
04/11/2024 190.00p 191.30p 188.20p 188.90p 936059
01/11/2024 187.80p 192.90p 184.10p 189.80p 1087567
31/10/2024 195.80p 195.80p 187.70p 188.00p 2382006
30/10/2024 190.00p 195.20p 189.90p 190.20p 1566636
29/10/2024 196.40p 197.90p 191.80p 193.00p 1291854
28/10/2024 199.80p 199.80p 193.60p 196.50p 868966
25/10/2024 196.00p 197.20p 193.70p 193.90p 1392092
24/10/2024 194.00p 197.00p 193.50p 195.10p 1488406
23/10/2024 198.10p 199.30p 195.10p 195.10p 890819
22/10/2024 196.50p 200.20p 195.10p 198.70p 718451
21/10/2024 194.80p 201.40p 194.80p 196.50p 1256348
18/10/2024 195.00p 201.60p 194.70p 199.40p 992515
17/10/2024 195.00p 199.60p 194.00p 196.60p 2857429
16/10/2024 215.00p 215.00p 193.90p 195.40p 6752728
15/10/2024 213.00p 213.60p 210.40p 212.00p 654475
14/10/2024 209.40p 213.80p 204.80p 212.00p 495439
11/10/2024 204.00p 210.40p 204.00p 210.00p 310903
10/10/2024 212.00p 212.00p 207.40p 208.40p 322727
09/10/2024 212.00p 212.00p 209.60p 210.60p 1000194
08/10/2024 208.40p 213.40p 208.40p 210.20p 503459
07/10/2024 208.40p 215.10p 208.40p 213.80p 1076886
04/10/2024 208.00p 213.80p 208.00p 213.20p 448563
03/10/2024 206.20p 213.00p 206.20p 210.20p 436576
02/10/2024 214.60p 214.60p 207.20p 211.40p 1841598
01/10/2024 212.00p 216.20p 208.20p 208.20p 1045523
30/09/2024 214.00p 216.80p 209.40p 211.20p 738677
27/09/2024 221.40p 221.40p 213.00p 213.80p 683618
26/09/2024 221.20p 221.20p 215.40p 215.40p 843812
25/09/2024 215.00p 216.60p 214.20p 215.60p 853676
24/09/2024 212.00p 216.00p 211.80p 215.40p 967012
23/09/2024 211.80p 213.47p 210.40p 213.00p 482846
20/09/2024 209.80p 215.00p 209.80p 211.60p 1883759
19/09/2024 212.00p 215.40p 210.48p 215.00p 942640
18/09/2024 208.80p 214.60p 205.20p 210.60p 557684
17/09/2024 213.20p 213.20p 207.60p 209.80p 707044
16/09/2024 208.00p 209.80p 207.00p 207.20p 712914
13/09/2024 205.20p 209.20p 203.80p 206.80p 702486
12/09/2024 198.00p 204.80p 198.00p 203.20p 1304800
11/09/2024 198.00p 201.40p 197.10p 198.00p 466484
10/09/2024 202.00p 203.40p 199.80p 200.00p 578819
09/09/2024 201.60p 202.40p 198.00p 201.80p 805262
06/09/2024 208.00p 208.78p 197.90p 199.00p 1421500
05/09/2024 213.00p 214.80p 208.20p 208.20p 559061
04/09/2024 209.40p 215.00p 209.40p 210.00p 820612
03/09/2024 215.00p 216.80p 212.00p 212.00p 612710
02/09/2024 222.20p 223.20p 214.40p 215.80p 541611
30/08/2024 217.00p 220.40p 214.20p 214.20p 1350508
29/08/2024 215.40p 218.60p 212.40p 217.60p 681286
28/08/2024 219.00p 219.00p 214.60p 215.20p 545659
27/08/2024 220.00p 225.40p 215.20p 216.60p 1760882
23/08/2024 225.00p 225.00p 217.00p 219.20p 677824
22/08/2024 221.00p 224.40p 218.20p 218.20p 1618854
21/08/2024 217.80p 221.40p 215.40p 220.80p 640923
20/08/2024 217.80p 226.00p 217.80p 219.20p 268016
19/08/2024 224.40p 224.40p 219.80p 221.80p 293897
16/08/2024 218.40p 228.00p 217.80p 220.80p 539899
15/08/2024 216.20p 224.00p 216.20p 222.80p 343640
14/08/2024 219.60p 222.40p 215.60p 216.60p 355276
13/08/2024 215.00p 218.00p 214.00p 215.80p 1103457
12/08/2024 213.60p 220.40p 213.40p 216.40p 500344
09/08/2024 210.40p 218.20p 210.40p 215.20p 490602
08/08/2024 214.40p 220.80p 209.60p 216.20p 697761
07/08/2024 210.00p 216.00p 210.00p 214.40p 509546
06/08/2024 209.40p 215.20p 208.79p 211.60p 944131
05/08/2024 222.00p 222.00p 205.60p 209.80p 731696
02/08/2024 224.40p 235.00p 216.40p 217.40p 948086
01/08/2024 234.80p 240.40p 226.20p 226.40p 1370914
31/07/2024 230.80p 238.00p 223.20p 238.00p 1320245
30/07/2024 227.20p 229.00p 221.80p 226.60p 767185
29/07/2024 224.80p 230.40p 224.00p 225.40p 617968
26/07/2024 217.40p 225.80p 212.60p 225.40p 588499
25/07/2024 218.00p 227.40p 217.60p 221.40p 672100
24/07/2024 217.80p 224.60p 217.80p 222.00p 728176
23/07/2024 225.20p 227.60p 221.00p 221.00p 1917576
22/07/2024 224.40p 230.20p 213.40p 227.00p 1535045
19/07/2024 241.00p 241.00p 227.60p 227.60p 480103
18/07/2024 235.00p 239.80p 235.00p 236.00p 512371
17/07/2024 235.00p 239.60p 233.60p 236.00p 286532
16/07/2024 234.40p 239.00p 233.40p 236.20p 1125681
15/07/2024 235.80p 239.20p 231.00p 238.00p 447123
12/07/2024 236.20p 239.20p 231.80p 231.80p 432146
11/07/2024 233.00p 235.60p 229.20p 234.60p 385350
10/07/2024 225.80p 233.20p 225.80p 231.20p 700044
09/07/2024 237.00p 237.00p 227.60p 227.60p 434496
08/07/2024 237.80p 240.00p 229.76p 233.20p 593899
05/07/2024 226.20p 239.40p 226.20p 236.40p 809384
04/07/2024 233.80p 233.80p 228.40p 229.40p 265270
03/07/2024 230.20p 231.00p 226.00p 229.80p 521065
02/07/2024 229.80p 229.80p 220.40p 227.60p 368654
01/07/2024 220.20p 226.60p 220.20p 222.60p 452328
28/06/2024 223.20p 227.60p 222.00p 222.20p 383021
27/06/2024 225.40p 229.40p 220.00p 225.40p 818721
26/06/2024 229.60p 232.20p 223.40p 224.40p 974326
25/06/2024 225.80p 226.40p 224.00p 225.00p 668565
24/06/2024 224.60p 234.00p 220.00p 226.20p 745944
21/06/2024 232.40p 235.40p 227.00p 227.00p 2794195
20/06/2024 230.80p 233.80p 229.20p 233.00p 605185
19/06/2024 227.80p 231.00p 225.40p 231.00p 1045044
18/06/2024 226.00p 226.60p 221.40p 226.60p 766634
17/06/2024 218.20p 223.40p 218.20p 221.00p 329834
14/06/2024 218.20p 223.00p 218.20p 221.00p 261223
13/06/2024 224.60p 227.40p 218.40p 221.00p 612659
12/06/2024 223.40p 231.20p 221.20p 226.60p 613874
11/06/2024 226.60p 229.00p 221.40p 221.40p 343206
10/06/2024 225.20p 228.00p 224.80p 226.60p 543020
07/06/2024 229.80p 232.00p 225.80p 227.20p 412880
06/06/2024 219.60p 230.00p 219.60p 228.00p 426834
05/06/2024 224.40p 227.80p 222.60p 224.00p 719777
04/06/2024 220.00p 227.60p 220.00p 225.20p 665839
03/06/2024 229.80p 234.20p 223.80p 226.00p 856056
31/05/2024 222.40p 227.80p 220.60p 225.00p 1677251
30/05/2024 221.40p 225.80p 217.20p 223.00p 888437
29/05/2024 224.00p 228.40p 218.60p 218.60p 1380930
28/05/2024 231.40p 233.80p 225.00p 225.20p 992207
24/05/2024 227.80p 232.00p 226.80p 227.40p 391751
23/05/2024 233.00p 237.40p 230.60p 230.60p 563920
22/05/2024 241.60p 241.60p 234.60p 236.00p 4232956
21/05/2024 235.00p 238.60p 233.40p 236.40p 670668
20/05/2024 242.20p 242.20p 232.40p 238.60p 489554
17/05/2024 233.40p 237.00p 232.62p 236.40p 1687388
16/05/2024 234.20p 236.20p 230.00p 235.00p 1025829
15/05/2024 230.00p 238.80p 230.00p 230.40p 838376
14/05/2024 236.20p 240.40p 229.60p 231.20p 1361159

*Close Price adjusted for both dividends and splits