Shares Magazine
194.20p+1.60 (+0.83%)22 Apr 2025, 16:40
Mony Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 190.70p | 194.90p | 190.30p | 192.60p | 547,029 |
| Apr 16, 2025 | 193.40p | 194.20p | 188.80p | 191.90p | 892,593 |
| Apr 15, 2025 | 188.50p | 194.70p | 187.70p | 194.40p | 744,704 |
| Apr 14, 2025 | 185.90p | 190.10p | 184.00p | 189.50p | 1,133,711 |
| Apr 11, 2025 | 184.10p | 186.50p | 180.70p | 183.60p | 1,161,281 |
| Apr 10, 2025 | 190.60p | 196.50p | 183.30p | 183.70p | 1,997,708 |
| Apr 9, 2025 | 189.00p | 190.20p | 183.60p | 186.50p | 1,664,010 |
| Apr 8, 2025 | 184.50p | 191.50p | 183.40p | 189.60p | 2,021,762 |
| Apr 7, 2025 | 175.70p | 193.10p | 174.00p | 183.20p | 2,263,874 |
| Apr 4, 2025 | 201.00p | 201.00p | 184.60p | 187.40p | 2,155,268 |
| Apr 3, 2025 | 197.60p | 201.00p | 196.70p | 197.90p | 721,676 |
| Apr 2, 2025 | 199.90p | 202.00p | 198.50p | 201.20p | 789,545 |
| Apr 1, 2025 | 202.60p | 203.80p | 200.00p | 200.80p | 2,762,276 |
| Mar 31, 2025 | 202.60p | 205.20p | 198.80p | 200.60p | 1,895,415 |
| Mar 28, 2025 | 209.80p | 209.80p | 202.00p | 205.40p | 1,107,588 |
| Mar 27, 2025 | 204.20p | 206.00p | 203.20p | 205.20p | 780,374 |
| Mar 26, 2025 | 208.80p | 208.80p | 203.20p | 206.00p | 619,018 |
| Mar 25, 2025 | 197.50p | 205.00p | 197.50p | 204.20p | 773,016 |
| Mar 24, 2025 | 200.80p | 203.60p | 199.20p | 201.80p | 393,487 |
| Mar 21, 2025 | 203.40p | 204.20p | 200.00p | 200.40p | 2,364,520 |
| Mar 20, 2025 | 203.20p | 207.00p | 202.60p | 203.80p | 951,451 |
| Mar 19, 2025 | 206.40p | 207.40p | 203.40p | 204.00p | 1,335,303 |
| Mar 18, 2025 | 204.20p | 208.80p | 203.60p | 206.60p | 2,851,810 |
| Mar 17, 2025 | 196.60p | 204.80p | 196.60p | 204.80p | 1,233,465 |
| Mar 14, 2025 | 199.30p | 202.00p | 196.90p | 202.00p | 821,590 |
| Mar 13, 2025 | 202.00p | 203.00p | 196.60p | 197.80p | 1,294,251 |
| Mar 12, 2025 | 193.20p | 204.20p | 193.20p | 202.60p | 1,454,318 |
| Mar 11, 2025 | 202.40p | 202.40p | 195.60p | 195.90p | 1,402,998 |
| Mar 10, 2025 | 197.90p | 200.80p | 195.20p | 198.30p | 2,323,996 |
| Mar 7, 2025 | 200.00p | 200.00p | 193.00p | 198.40p | 595,848 |
| Mar 6, 2025 | 199.00p | 199.30p | 193.00p | 198.00p | 558,480 |
| Mar 5, 2025 | 192.10p | 199.00p | 192.10p | 197.30p | 1,322,121 |
| Mar 4, 2025 | 192.20p | 197.60p | 192.00p | 193.40p | 3,306,467 |
| Mar 3, 2025 | 195.50p | 197.40p | 193.80p | 197.40p | 1,712,840 |
| Feb 28, 2025 | 190.70p | 196.80p | 190.70p | 195.40p | 2,453,594 |
| Feb 27, 2025 | 195.20p | 197.10p | 193.10p | 195.50p | 1,455,698 |
| Feb 26, 2025 | 201.20p | 202.20p | 196.70p | 196.70p | 3,181,976 |
| Feb 25, 2025 | 196.70p | 201.00p | 195.60p | 201.00p | 2,103,330 |
| Feb 24, 2025 | 202.60p | 204.00p | 197.00p | 197.40p | 6,295,311 |
| Feb 21, 2025 | 201.00p | 205.80p | 200.80p | 203.00p | 997,523 |
| Feb 20, 2025 | 205.00p | 207.60p | 199.60p | 201.00p | 895,719 |
| Feb 19, 2025 | 202.00p | 206.00p | 196.20p | 203.60p | 4,374,293 |
| Feb 18, 2025 | 203.60p | 204.80p | 198.50p | 200.00p | 1,739,066 |
| Feb 17, 2025 | 193.70p | 204.99p | 190.10p | 198.70p | 3,377,138 |
| Feb 14, 2025 | 193.90p | 193.90p | 189.00p | 189.90p | 529,420 |
| Feb 13, 2025 | 188.80p | 191.40p | 186.50p | 191.30p | 1,036,907 |
| Feb 12, 2025 | 185.00p | 191.40p | 185.00p | 188.80p | 3,405,923 |
| Feb 11, 2025 | 188.20p | 189.00p | 185.00p | 188.80p | 729,279 |
| Feb 10, 2025 | 186.60p | 190.00p | 185.50p | 187.90p | 737,048 |
| Feb 7, 2025 | 186.80p | 194.80p | 185.80p | 186.60p | 606,756 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |