Shares Magazine
221.20p+3.20 (+1.47%)30 Jun 2025, 17:05
Mony Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 219.00p | 220.20p | 216.20p | 218.00p | 1,451,440 |
| Jun 26, 2025 | 218.80p | 219.60p | 217.20p | 218.60p | 580,899 |
| Jun 25, 2025 | 216.20p | 218.80p | 216.00p | 217.40p | 689,027 |
| Jun 24, 2025 | 214.20p | 219.60p | 214.20p | 216.00p | 801,236 |
| Jun 23, 2025 | 219.80p | 219.80p | 213.60p | 215.00p | 415,119 |
| Jun 20, 2025 | 216.20p | 217.00p | 214.80p | 215.60p | 4,175,830 |
| Jun 19, 2025 | 214.40p | 217.20p | 214.40p | 215.60p | 324,074 |
| Jun 18, 2025 | 215.40p | 218.40p | 214.80p | 216.80p | 660,406 |
| Jun 17, 2025 | 210.80p | 216.00p | 210.80p | 215.40p | 817,160 |
| Jun 16, 2025 | 209.20p | 216.80p | 209.20p | 215.60p | 371,864 |
| Jun 13, 2025 | 212.60p | 214.20p | 209.00p | 213.20p | 967,579 |
| Jun 12, 2025 | 214.40p | 215.80p | 213.00p | 214.00p | 498,101 |
| Jun 11, 2025 | 213.80p | 217.80p | 213.80p | 215.20p | 638,462 |
| Jun 10, 2025 | 218.40p | 218.60p | 215.40p | 216.00p | 820,930 |
| Jun 9, 2025 | 217.20p | 218.40p | 215.60p | 216.40p | 596,298 |
| Jun 6, 2025 | 215.40p | 218.00p | 210.00p | 217.00p | 520,774 |
| Jun 5, 2025 | 214.40p | 215.80p | 210.40p | 215.40p | 486,335 |
| Jun 4, 2025 | 209.80p | 214.40p | 206.00p | 214.00p | 815,750 |
| Jun 3, 2025 | 209.00p | 211.00p | 208.00p | 208.80p | 1,725,923 |
| Jun 2, 2025 | 209.00p | 210.40p | 207.00p | 208.80p | 623,433 |
| May 30, 2025 | 209.40p | 213.00p | 208.00p | 209.00p | 1,844,319 |
| May 29, 2025 | 211.80p | 214.00p | 208.60p | 209.20p | 856,840 |
| May 28, 2025 | 216.00p | 216.00p | 209.40p | 210.60p | 455,794 |
| May 27, 2025 | 217.20p | 217.40p | 213.20p | 213.60p | 1,283,709 |
| May 23, 2025 | 214.20p | 215.60p | 209.40p | 213.80p | 552,707 |
| May 22, 2025 | 213.80p | 215.40p | 210.60p | 214.20p | 1,143,325 |
| May 21, 2025 | 211.00p | 216.20p | 211.00p | 215.20p | 626,742 |
| May 20, 2025 | 210.00p | 217.40p | 210.00p | 215.40p | 524,736 |
| May 19, 2025 | 218.60p | 218.60p | 209.40p | 213.20p | 1,469,057 |
| May 16, 2025 | 215.40p | 215.60p | 210.00p | 213.20p | 861,755 |
| May 15, 2025 | 209.80p | 212.20p | 209.60p | 211.40p | 534,501 |
| May 14, 2025 | 215.00p | 215.00p | 208.20p | 210.60p | 679,480 |
| May 13, 2025 | 208.00p | 212.40p | 208.00p | 210.20p | 1,086,258 |
| May 12, 2025 | 207.60p | 211.40p | 207.60p | 208.40p | 1,431,863 |
| May 9, 2025 | 208.40p | 209.00p | 206.80p | 207.40p | 839,293 |
| May 8, 2025 | 208.00p | 209.20p | 204.40p | 207.40p | 922,524 |
| May 7, 2025 | 206.20p | 207.40p | 203.00p | 206.40p | 745,380 |
| May 6, 2025 | 200.80p | 208.40p | 200.80p | 206.60p | 495,230 |
| May 2, 2025 | 205.20p | 208.00p | 201.60p | 205.60p | 383,899 |
| May 1, 2025 | 200.40p | 206.40p | 200.40p | 205.80p | 1,064,070 |
| Apr 30, 2025 | 202.00p | 203.60p | 200.00p | 201.80p | 658,562 |
| Apr 29, 2025 | 200.60p | 202.20p | 199.70p | 201.80p | 532,305 |
| Apr 28, 2025 | 202.60p | 205.00p | 199.90p | 200.40p | 519,237 |
| Apr 25, 2025 | 202.40p | 206.20p | 199.60p | 201.60p | 951,778 |
| Apr 24, 2025 | 197.10p | 200.40p | 196.20p | 200.00p | 604,128 |
| Apr 23, 2025 | 198.00p | 199.40p | 193.30p | 197.60p | 726,448 |
| Apr 22, 2025 | 192.80p | 194.20p | 188.60p | 194.20p | 565,681 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |