Moneysupermarket.com Group PLC (MONY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:20PM BST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 220.00 | 227.60 | 220.00 | 222.60 | 222.60 | 123,117 |
| 03 Jun 2024 | 229.80 | 234.20 | 223.80 | 226.00 | 226.00 | 856,057 |
| 31 May 2024 | 222.40 | 227.80 | 220.60 | 225.00 | 225.00 | 1,677,250 |
| 30 May 2024 | 221.40 | 225.80 | 217.20 | 223.00 | 223.00 | 888,437 |
| 29 May 2024 | 224.00 | 228.40 | 218.60 | 218.60 | 218.60 | 1,380,930 |
| 28 May 2024 | 231.40 | 233.80 | 225.00 | 225.20 | 225.20 | 992,209 |
| 24 May 2024 | 227.80 | 232.00 | 226.80 | 227.40 | 227.40 | 391,751 |
| 23 May 2024 | 233.00 | 237.40 | 230.60 | 230.60 | 230.60 | 563,920 |
| 22 May 2024 | 241.60 | 241.60 | 234.60 | 236.00 | 236.00 | 4,232,956 |
| 21 May 2024 | 235.00 | 238.60 | 233.40 | 236.40 | 236.40 | 670,669 |
| 20 May 2024 | 242.20 | 242.20 | 232.40 | 238.60 | 238.60 | 489,554 |
| 17 May 2024 | 233.40 | 237.00 | 232.62 | 236.40 | 236.40 | 1,687,388 |
| 16 May 2024 | 234.20 | 236.20 | 230.00 | 235.00 | 235.00 | 1,025,829 |
| 15 May 2024 | 230.00 | 238.80 | 230.00 | 230.40 | 230.40 | 838,375 |
| 14 May 2024 | 236.20 | 240.40 | 229.60 | 231.20 | 231.20 | 1,361,160 |
| 13 May 2024 | 235.80 | 240.80 | 232.20 | 232.40 | 232.40 | 707,789 |
| 10 May 2024 | 235.80 | 236.40 | 230.60 | 235.00 | 235.00 | 761,662 |
| 09 May 2024 | 231.20 | 233.40 | 229.00 | 230.80 | 230.80 | 464,633 |
| 08 May 2024 | 229.20 | 234.20 | 227.20 | 230.20 | 230.20 | 792,798 |
| 07 May 2024 | 235.00 | 235.40 | 229.87 | 232.40 | 232.40 | 994,392 |
| 03 May 2024 | 227.80 | 232.60 | 227.40 | 229.60 | 229.60 | 1,312,277 |
| 02 May 2024 | 220.00 | 229.41 | 217.68 | 228.80 | 228.80 | 1,593,996 |
| 01 May 2024 | 215.00 | 220.00 | 214.20 | 218.40 | 218.40 | 1,003,612 |
| 30 Apr 2024 | 211.20 | 220.00 | 215.00 | 215.40 | 215.40 | 850,744 |
| 29 Apr 2024 | 220.80 | 220.80 | 210.80 | 218.20 | 218.20 | 1,333,003 |
| 26 Apr 2024 | 210.00 | 217.42 | 210.00 | 215.80 | 215.80 | 1,091,490 |
| 25 Apr 2024 | 210.40 | 217.20 | 210.40 | 213.80 | 213.80 | 843,564 |
| 24 Apr 2024 | 221.60 | 221.60 | 214.40 | 215.60 | 215.60 | 619,474 |
| 23 Apr 2024 | 213.60 | 218.20 | 213.60 | 216.20 | 216.20 | 1,433,659 |
| 22 Apr 2024 | 208.20 | 216.80 | 208.20 | 213.60 | 213.60 | 649,628 |
| 19 Apr 2024 | 208.20 | 220.76 | 208.20 | 211.60 | 211.60 | 1,040,624 |
| 18 Apr 2024 | 208.00 | 214.00 | 207.60 | 214.00 | 214.00 | 1,600,990 |
| 17 Apr 2024 | 212.00 | 216.20 | 208.00 | 208.00 | 208.00 | 1,251,628 |
| 16 Apr 2024 | 216.60 | 242.12 | 212.00 | 212.20 | 212.20 | 2,630,631 |
| 15 Apr 2024 | 224.40 | 227.20 | 220.40 | 220.40 | 220.40 | 1,234,615 |
| 12 Apr 2024 | 228.00 | 228.00 | 223.20 | 225.00 | 225.00 | 1,168,301 |
| 11 Apr 2024 | 222.20 | 225.60 | 220.00 | 224.80 | 224.80 | 1,718,439 |
| 10 Apr 2024 | 212.00 | 224.33 | 212.00 | 220.40 | 220.40 | 3,162,104 |
| 09 Apr 2024 | 224.20 | 224.20 | 213.80 | 213.80 | 213.80 | 1,028,399 |
| 08 Apr 2024 | 219.20 | 222.20 | 217.20 | 222.20 | 222.20 | 792,785 |
| 05 Apr 2024 | 218.60 | 220.00 | 214.60 | 219.60 | 219.60 | 941,873 |
| 04 Apr 2024 | 217.00 | 222.40 | 217.00 | 220.20 | 220.20 | 662,154 |
| 03 Apr 2024 | 219.20 | 223.80 | 217.20 | 218.60 | 218.60 | 815,045 |
| 02 Apr 2024 | 224.20 | 225.38 | 218.56 | 219.00 | 219.00 | 2,585,184 |
| 28 Mar 2024 | 220.60 | 222.00 | 214.00 | 219.80 | 219.80 | 2,241,222 |
| 28 Mar 2024 | 8.9 Dividend | |||||
| 27 Mar 2024 | 234.40 | 235.60 | 227.60 | 227.60 | 218.70 | 1,586,248 |
| 26 Mar 2024 | 231.60 | 234.40 | 225.80 | 229.40 | 220.43 | 901,801 |
| 25 Mar 2024 | 222.40 | 228.80 | 222.40 | 227.20 | 218.32 | 758,480 |
| 22 Mar 2024 | 230.40 | 231.00 | 227.20 | 227.60 | 218.70 | 893,529 |
| 21 Mar 2024 | 235.00 | 235.00 | 228.80 | 230.00 | 221.01 | 1,075,187 |
| 20 Mar 2024 | 228.80 | 230.80 | 226.80 | 229.80 | 220.81 | 1,335,503 |
| 19 Mar 2024 | 232.80 | 234.20 | 227.80 | 227.80 | 218.89 | 1,350,256 |
| 18 Mar 2024 | 235.80 | 237.60 | 232.00 | 234.00 | 224.85 | 1,667,537 |
| 15 Mar 2024 | 238.40 | 238.80 | 234.80 | 235.00 | 225.81 | 1,700,042 |
| 14 Mar 2024 | 246.00 | 246.00 | 233.40 | 234.40 | 225.23 | 618,085 |
| 13 Mar 2024 | 240.00 | 244.80 | 239.60 | 239.60 | 230.23 | 1,168,210 |
| 12 Mar 2024 | 241.80 | 244.34 | 237.60 | 243.40 | 233.88 | 980,443 |
| 11 Mar 2024 | 240.40 | 241.80 | 237.80 | 238.60 | 229.27 | 780,728 |
| 08 Mar 2024 | 238.20 | 240.80 | 234.20 | 240.00 | 230.62 | 695,516 |
| 07 Mar 2024 | 245.60 | 245.60 | 238.00 | 239.40 | 230.04 | 968,831 |
| 06 Mar 2024 | 238.00 | 241.60 | 238.00 | 240.00 | 230.62 | 1,025,672 |
| 05 Mar 2024 | 240.20 | 243.00 | 239.20 | 240.80 | 231.38 | 890,280 |
| 04 Mar 2024 | 247.00 | 247.72 | 241.00 | 243.00 | 233.50 | 1,329,124 |
| 01 Mar 2024 | 248.40 | 250.00 | 243.00 | 246.00 | 236.38 | 1,085,933 |
| 29 Feb 2024 | 250.20 | 251.80 | 244.80 | 244.80 | 235.23 | 1,483,812 |
| 28 Feb 2024 | 248.00 | 249.80 | 246.60 | 248.20 | 238.49 | 1,030,739 |
| 27 Feb 2024 | 245.20 | 253.20 | 243.00 | 248.60 | 238.88 | 428,040 |
| 26 Feb 2024 | 247.60 | 250.60 | 246.20 | 248.00 | 238.30 | 1,851,502 |
| 23 Feb 2024 | 251.60 | 252.40 | 244.60 | 247.20 | 237.53 | 3,597,032 |
| 22 Feb 2024 | 248.40 | 252.70 | 244.40 | 251.80 | 241.95 | 4,797,411 |
| 21 Feb 2024 | 246.40 | 246.40 | 240.60 | 240.80 | 231.38 | 2,053,517 |
| 20 Feb 2024 | 245.00 | 246.40 | 239.90 | 241.40 | 231.96 | 1,311,825 |
| 19 Feb 2024 | 247.00 | 255.40 | 240.80 | 246.60 | 236.96 | 1,955,255 |
| 16 Feb 2024 | 254.40 | 254.40 | 246.40 | 251.20 | 241.38 | 368,295 |
| 15 Feb 2024 | 249.00 | 254.00 | 246.00 | 251.00 | 241.18 | 6,566,038 |
| 14 Feb 2024 | 246.00 | 249.00 | 244.40 | 248.60 | 238.88 | 698,966 |
| 13 Feb 2024 | 248.60 | 257.60 | 242.60 | 244.20 | 234.65 | 334,534 |
| 12 Feb 2024 | 250.20 | 254.80 | 243.00 | 252.60 | 242.72 | 5,337,956 |
| 09 Feb 2024 | 240.40 | 246.80 | 240.40 | 244.40 | 234.84 | 912,029 |
| 08 Feb 2024 | 252.40 | 252.40 | 244.20 | 244.20 | 234.65 | 3,607,071 |
| 07 Feb 2024 | 250.20 | 251.40 | 246.40 | 247.60 | 237.92 | 428,652 |
| 06 Feb 2024 | 245.60 | 250.20 | 245.60 | 250.20 | 240.42 | 573,792 |
| 05 Feb 2024 | 249.20 | 254.40 | 247.20 | 247.20 | 237.53 | 560,191 |
| 02 Feb 2024 | 257.40 | 257.40 | 248.52 | 249.40 | 239.65 | 431,425 |
| 01 Feb 2024 | 254.00 | 257.80 | 250.60 | 250.60 | 240.80 | 1,534,867 |
| 31 Jan 2024 | 261.40 | 261.40 | 250.60 | 256.00 | 245.99 | 1,178,614 |
| 30 Jan 2024 | 262.40 | 262.40 | 253.20 | 253.20 | 243.30 | 938,882 |
| 29 Jan 2024 | 262.40 | 262.40 | 253.80 | 257.80 | 247.72 | 744,541 |
| 26 Jan 2024 | 253.00 | 258.80 | 251.80 | 258.80 | 248.68 | 2,077,883 |
| 25 Jan 2024 | 248.20 | 256.40 | 247.00 | 253.80 | 243.88 | 1,688,846 |
| 24 Jan 2024 | 240.00 | 246.40 | 240.00 | 246.40 | 236.76 | 727,202 |
| 23 Jan 2024 | 247.60 | 251.00 | 242.80 | 244.00 | 234.46 | 581,345 |
| 22 Jan 2024 | 248.80 | 248.80 | 243.40 | 247.60 | 237.92 | 640,701 |
| 19 Jan 2024 | 244.20 | 249.80 | 241.00 | 241.80 | 232.34 | 725,577 |
| 18 Jan 2024 | 251.00 | 252.80 | 244.20 | 244.20 | 234.65 | 1,269,424 |
| 17 Jan 2024 | 246.80 | 251.80 | 242.60 | 246.40 | 236.76 | 1,377,929 |
| 16 Jan 2024 | 258.80 | 264.00 | 245.20 | 249.80 | 240.03 | 1,416,638 |
| 15 Jan 2024 | 268.20 | 270.60 | 261.40 | 268.60 | 258.10 | 794,927 |
| 12 Jan 2024 | 277.20 | 277.20 | 267.60 | 267.60 | 257.14 | 1,078,228 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.