UK markets closed

Moneysupermarket.com Group PLC (MONY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
211.60-2.40 (-1.12%)
At close: 04:37PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024208.20220.76208.20211.60211.60878,859
18 Apr 2024208.00214.00207.60214.00214.001,600,990
17 Apr 2024212.00216.20208.00208.00208.001,251,628
16 Apr 2024216.60242.12212.00212.20212.202,630,631
15 Apr 2024224.40227.20220.40220.40220.401,234,615
12 Apr 2024228.00228.00223.20225.00225.001,168,301
11 Apr 2024222.20225.60220.00224.80224.801,718,439
10 Apr 2024212.00224.33212.00220.40220.403,162,104
09 Apr 2024224.20224.20213.80213.80213.801,028,399
08 Apr 2024219.20222.20217.20222.20222.20792,785
05 Apr 2024218.60220.00214.60219.60219.60941,873
04 Apr 2024217.00222.40217.00220.20220.20662,154
03 Apr 2024219.20223.80217.20218.60218.60815,045
02 Apr 2024224.20225.38218.56219.00219.002,585,184
28 Mar 2024220.60222.00214.00219.80219.802,241,222
28 Mar 20248.9 Dividend
27 Mar 2024234.40235.60227.60227.60218.701,586,248
26 Mar 2024231.60234.40225.80229.40220.43901,801
25 Mar 2024222.40228.80222.40227.20218.32758,480
22 Mar 2024230.40231.00227.20227.60218.70893,529
21 Mar 2024235.00235.00228.80230.00221.011,075,187
20 Mar 2024228.80230.80226.80229.80220.811,335,503
19 Mar 2024232.80234.20227.80227.80218.891,350,256
18 Mar 2024235.80237.60232.00234.00224.851,667,537
15 Mar 2024238.40238.80234.80235.00225.811,700,042
14 Mar 2024246.00246.00233.40234.40225.23618,085
13 Mar 2024240.00244.80239.60239.60230.231,168,210
12 Mar 2024241.80244.34237.60243.40233.88980,443
11 Mar 2024240.40241.80237.80238.60229.27780,728
08 Mar 2024238.20240.80234.20240.00230.62695,516
07 Mar 2024245.60245.60238.00239.40230.04968,831
06 Mar 2024238.00241.60238.00240.00230.621,025,672
05 Mar 2024240.20243.00239.20240.80231.38890,280
04 Mar 2024247.00247.72241.00243.00233.501,329,124
01 Mar 2024248.40250.00243.00246.00236.381,085,933
29 Feb 2024250.20251.80244.80244.80235.231,483,812
28 Feb 2024248.00249.80246.60248.20238.491,030,739
27 Feb 2024245.20253.20243.00248.60238.88428,040
26 Feb 2024247.60250.60246.20248.00238.301,851,502
23 Feb 2024251.60252.40244.60247.20237.533,597,032
22 Feb 2024248.40252.70244.40251.80241.954,797,411
21 Feb 2024246.40246.40240.60240.80231.382,053,517
20 Feb 2024245.00246.40239.90241.40231.961,311,825
19 Feb 2024247.00255.40240.80246.60236.961,955,255
16 Feb 2024254.40254.40246.40251.20241.38368,295
15 Feb 2024249.00254.00246.00251.00241.186,566,038
14 Feb 2024246.00249.00244.40248.60238.88698,966
13 Feb 2024248.60257.60242.60244.20234.65334,534
12 Feb 2024250.20254.80243.00252.60242.725,337,956
09 Feb 2024240.40246.80240.40244.40234.84912,029
08 Feb 2024252.40252.40244.20244.20234.653,607,071
07 Feb 2024250.20251.40246.40247.60237.92428,652
06 Feb 2024245.60250.20245.60250.20240.42573,792
05 Feb 2024249.20254.40247.20247.20237.53560,191
02 Feb 2024257.40257.40248.52249.40239.65431,425
01 Feb 2024254.00257.80250.60250.60240.801,534,867
31 Jan 2024261.40261.40250.60256.00245.991,178,614
30 Jan 2024262.40262.40253.20253.20243.30938,882
29 Jan 2024262.40262.40253.80257.80247.72744,541
26 Jan 2024253.00258.80251.80258.80248.682,077,883
25 Jan 2024248.20256.40247.00253.80243.881,688,846
24 Jan 2024240.00246.40240.00246.40236.76727,202
23 Jan 2024247.60251.00242.80244.00234.46581,345
22 Jan 2024248.80248.80243.40247.60237.92640,701
19 Jan 2024244.20249.80241.00241.80232.34725,577
18 Jan 2024251.00252.80244.20244.20234.651,269,424
17 Jan 2024246.80251.80242.60246.40236.761,377,929
16 Jan 2024258.80264.00245.20249.80240.031,416,638
15 Jan 2024268.20270.60261.40268.60258.10794,927
12 Jan 2024277.20277.20267.60267.60257.141,078,228
11 Jan 2024282.40282.40270.20270.80260.21434,742
10 Jan 2024269.60279.00269.60277.20266.36500,192
09 Jan 2024272.80282.20272.00275.40264.631,121,396
08 Jan 2024272.40277.80265.60277.60266.74521,111
05 Jan 2024275.60282.60268.40269.60259.06809,491
04 Jan 2024280.40280.40273.40277.80266.94320,862
03 Jan 2024267.60279.20267.40274.60263.86592,627
02 Jan 2024280.20282.40272.60273.00262.32791,524
29 Dec 2023277.00285.80277.00280.20269.24523,923
28 Dec 2023277.80285.00272.00279.20268.28683,129
27 Dec 2023268.60278.40268.60278.40267.511,164,969
22 Dec 2023281.20281.60270.40275.60264.821,382,695
21 Dec 2023269.60275.20266.40274.20263.481,622,299
20 Dec 2023271.20274.00267.60273.80263.09540,492
19 Dec 2023266.80268.00263.60268.00257.521,034,065
18 Dec 2023266.00266.00262.40264.20253.87711,854
15 Dec 2023278.20278.20264.20265.60255.211,421,278
14 Dec 2023273.40276.80269.60272.40261.75748,877
13 Dec 2023276.00280.20270.40270.40259.83754,524
12 Dec 2023276.00276.60271.80272.20261.56912,577
11 Dec 2023283.20283.20272.40274.80264.05789,316
08 Dec 2023277.80281.60273.60279.20268.281,525,302
07 Dec 2023279.00280.80271.40279.20268.28532,524
06 Dec 2023280.00280.00269.00277.00266.17840,152
05 Dec 2023277.80277.80266.00275.20264.44356,494
04 Dec 2023279.20279.20270.60271.80261.17447,715
01 Dec 2023267.80277.40267.80274.20263.48500,559
30 Nov 2023279.00283.40272.40272.40261.751,517,819
29 Nov 2023271.40281.00268.60278.60267.71385,857
28 Nov 2023278.40284.80275.40277.60266.74543,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...