LSE · MONY · stock
MONY Group plc (MONY) stock price history
Every LSE trading session of MONY Group plc from Jul 26, 2007 to Sep 28, 2026: 4,845 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MONY adjusted close, 2007 to 2026
- £4.16
- All time high, 2019
- £2.14
- 52 week high, £1.40 low
- 4,845
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
MONY key facts
- MONY Group plc (MONY) closed at £1.75 on Sep 28, 2026 on LSE.
- MONY's all time high close is £4.16, set on Jul 5, 2019; its all time low close is £0.3414 on Mar 12, 2009.
- MONY's 52 week range is £1.40 to £2.14.
- MONY returned -11.4% over the year to Sep 28, 2026 and -17.1% over five years.
- Over ten years MONY returned -43%, -5.5% a year compounded.
- MONY's deepest drawdown was -83.9% from Oct 31, 2007 to Mar 12, 2009.
- DataCedar holds 4,845 daily sessions of MONY history from Jul 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MONY price chart, 2007 to 2026
MONY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.2% |
| 3 months | -5.4% |
| 6 months | +14.5% |
| Year to date | -5.9% |
| 1 year | -11.4% |
| 3 years | -27.0% |
| 5 years | -17.1% |
| 10 years | -43.0% |
| Since Jul 26, 2007 | +11.7% |
| Compound annual growth, 19.2 years | +0.6% |
MONY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £4.16 on Jul 5, 2019
- All time low close
- £0.3414 on Mar 12, 2009
- 52 week high
- £2.14 on Jul 29, 2026
- 52 week low
- £1.40 on Feb 10, 2026
- Deepest drawdown
- -83.9% from Oct 31, 2007 to Mar 12, 2009, recovered May 15, 2013
- Best single session
- +22.1% on Jul 23, 2008
- Worst single session
- -32.2% on Jul 8, 2008
- Volatility, 1 year annualised
- 28.4%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2015, +57%
- Worst calendar year
- 2008, -62%
MONY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 26, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.82 | £2.14 | £1.40 | £1.75 | -4.9% | 325.7M | 187 |
| 2025 | £1.94 | £2.25 | £1.74 | £1.84 | -4.3% | 288.5M | 253 |
| 2024 | £2.80 | £2.82 | £1.83 | £1.92 | -31.4% | 263.9M | 254 |
| 2023 | £1.87 | £2.88 | £1.87 | £2.80 | +45.7% | 301.7M | 251 |
| 2022 | £2.13 | £2.29 | £1.62 | £1.92 | -10.9% | 350.7M | 250 |
| 2021 | £2.65 | £3.10 | £1.96 | £2.15 | -17.1% | 340.1M | 253 |
| 2020 | £3.33 | £3.67 | £2.09 | £2.60 | -21.1% | 515.3M | 254 |
| 2019 | £2.83 | £4.18 | £2.71 | £3.29 | +20.1% | 439.7M | 253 |
| 2018 | £3.55 | £3.67 | £2.40 | £2.74 | -22.6% | 708.6M | 253 |
| 2017 | £2.92 | £3.63 | £2.88 | £3.55 | +21.2% | 440.5M | 252 |
| 2016 | £3.59 | £3.80 | £2.24 | £2.93 | -19.8% | 384.1M | 253 |
| 2015 | £2.32 | £3.70 | £2.21 | £3.65 | +56.9% | 219.3M | 253 |
| 2014 | £1.80 | £2.35 | £1.59 | £2.33 | +29.6% | 189.9M | 253 |
| 2013 | £1.57 | £2.21 | £1.40 | £1.80 | +15.1% | 267.1M | 253 |
| 2012 | £1.05 | £1.70 | £0.9997 | £1.56 | +49.6% | 185.2M | 251 |
| 2011 | £0.7727 | £1.23 | £0.6468 | £1.04 | +34.7% | 292.3M | 252 |
| 2010 | £0.7531 | £0.9191 | £0.6050 | £0.7737 | +5.5% | 131M | 253 |
| 2009 | £0.5171 | £0.9060 | £0.3414 | £0.7332 | +39.1% | 158.6M | 253 |
| 2008 | £1.37 | £1.40 | £0.3983 | £0.5270 | -62.0% | 161.3M | 254 |
| 2007 | £1.68 | £2.21 | £1.21 | £1.39 | n/a | 249.2M | 110 |
MONY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.75 | -14.2% |
| August 2026 | £2.04 | +3.6% |
| July 2026 | £1.97 | +6.1% |
| June 2026 | £1.85 | +4.5% |
| May 2026 | £1.77 | -0.3% |
| April 2026 | £1.78 | +18.4% |
| March 2026 | £1.50 | -12.6% |
| February 2026 | £1.72 | -7.8% |
| January 2026 | £1.86 | +1.5% |
| December 2025 | £1.84 | -2.5% |
| November 2025 | £1.88 | -2.9% |
| October 2025 | £1.94 | -2.0% |
About the MONY data
Daily bars. 4,845 sessions from Jul 26, 2007 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MONY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
MONY share price history
