213.20p-0.80 (-0.37%)13 Jun 2025, 17:39
Mony Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
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 |
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 |
---|---|---|
Ithaca Energy PLC | 163.00 | 5.16 |
Goodwin PLC | 7,820.00 | 5.11 |
Harbour Energy PLC | 208.00 | 4.84 |
Hochschild Mining PLC | 258.20 | 4.28 |
Harworth Group PLC | 176.00 | 3.53 |
Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 1,118.00 | -5.65 |
Energean PLC | 817.00 | -5.06 |
Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
Crest Nicholson Holdings PLC | 188.60 | -4.22 |
Just Group PLC | 138.00 | -3.90 |
Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.