UK markets open in 16 minutes
NIKKEI 225
30,168.27+496.57(+1.67%)HANG SENG
30,134.42+416.18(+1.40%)CRUDE OIL
63.52+0.30(+0.47%)
Moneysupermarket.com Group PLC (MONY.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
289.80+2.80 (+0.98%)
At close: 4:36PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Feb 2021 | 286.80 | 291.40 | 285.00 | 289.80 | 289.80 | 1,452,320 |
| 23 Feb 2021 | 287.00 | 292.79 | 282.80 | 287.00 | 287.00 | 1,878,956 |
| 22 Feb 2021 | 290.00 | 290.00 | 281.40 | 288.20 | 288.20 | 3,016,413 |
| 19 Feb 2021 | 287.80 | 291.58 | 284.56 | 285.60 | 285.60 | 2,970,032 |
| 18 Feb 2021 | 267.00 | 291.00 | 262.79 | 287.00 | 287.00 | 2,861,465 |
| 17 Feb 2021 | 265.00 | 268.40 | 264.40 | 268.00 | 268.00 | 1,228,872 |
| 16 Feb 2021 | 269.20 | 270.70 | 264.40 | 269.20 | 269.20 | 978,615 |
| 15 Feb 2021 | 260.00 | 265.40 | 258.79 | 265.00 | 265.00 | 1,934,822 |
| 12 Feb 2021 | 269.20 | 269.20 | 262.40 | 267.00 | 267.00 | 706,107 |
| 11 Feb 2021 | 261.60 | 264.60 | 261.40 | 264.40 | 264.40 | 1,377,252 |
| 10 Feb 2021 | 264.80 | 265.00 | 258.80 | 260.40 | 260.40 | 825,134 |
| 09 Feb 2021 | 264.20 | 266.80 | 258.80 | 262.60 | 262.60 | 601,155 |
| 08 Feb 2021 | 261.00 | 263.80 | 259.60 | 262.60 | 262.60 | 900,999 |
| 05 Feb 2021 | 261.00 | 265.20 | 256.80 | 262.60 | 262.60 | 1,958,929 |
| 04 Feb 2021 | 267.80 | 267.80 | 260.00 | 260.40 | 260.40 | 1,388,335 |
| 03 Feb 2021 | 267.60 | 267.60 | 262.20 | 263.20 | 263.20 | 1,375,436 |
| 02 Feb 2021 | 266.00 | 267.26 | 260.60 | 263.00 | 263.00 | 1,578,189 |
| 01 Feb 2021 | 265.60 | 269.40 | 262.40 | 264.80 | 264.80 | 1,288,080 |
| 29 Jan 2021 | 262.40 | 268.60 | 261.80 | 268.00 | 268.00 | 5,769,178 |
| 28 Jan 2021 | 273.20 | 284.50 | 265.56 | 267.80 | 267.80 | 1,190,481 |
| 27 Jan 2021 | 274.00 | 278.00 | 269.80 | 270.00 | 270.00 | 821,222 |
| 26 Jan 2021 | 267.20 | 275.80 | 267.20 | 273.60 | 273.60 | 776,447 |
| 25 Jan 2021 | 270.00 | 277.40 | 270.00 | 271.40 | 271.40 | 1,029,322 |
| 22 Jan 2021 | 265.20 | 271.60 | 265.20 | 271.00 | 271.00 | 854,554 |
| 21 Jan 2021 | 268.00 | 271.60 | 264.60 | 268.40 | 268.40 | 798,721 |
| 20 Jan 2021 | 264.80 | 274.60 | 264.80 | 268.40 | 268.40 | 942,782 |
| 19 Jan 2021 | 260.00 | 263.60 | 259.20 | 260.40 | 260.40 | 617,002 |
| 18 Jan 2021 | 261.60 | 261.60 | 258.00 | 259.60 | 259.60 | 727,109 |
| 15 Jan 2021 | 262.00 | 263.40 | 249.00 | 258.60 | 258.60 | 1,367,777 |
| 14 Jan 2021 | 266.80 | 268.00 | 261.20 | 261.40 | 261.40 | 610,946 |
| 13 Jan 2021 | 269.80 | 272.00 | 263.40 | 263.40 | 263.40 | 1,359,531 |
| 12 Jan 2021 | 275.00 | 275.00 | 266.00 | 268.80 | 268.80 | 597,390 |
| 11 Jan 2021 | 278.00 | 278.00 | 269.60 | 269.60 | 269.60 | 766,579 |
| 08 Jan 2021 | 274.20 | 277.60 | 270.40 | 273.60 | 273.60 | 928,441 |
| 07 Jan 2021 | 276.60 | 276.60 | 268.80 | 272.20 | 272.20 | 691,404 |
| 06 Jan 2021 | 276.40 | 276.40 | 270.00 | 272.40 | 272.40 | 1,032,169 |
| 05 Jan 2021 | 271.80 | 275.80 | 267.00 | 271.00 | 271.00 | 981,194 |
| 04 Jan 2021 | 266.00 | 271.40 | 262.00 | 270.00 | 270.00 | 1,463,160 |
| 31 Dec 2020 | 263.20 | 264.80 | 257.60 | 260.60 | 260.60 | 400,080 |
| 30 Dec 2020 | 263.00 | 269.40 | 263.00 | 263.00 | 263.00 | 1,025,698 |
| 29 Dec 2020 | 257.40 | 268.80 | 255.20 | 268.00 | 268.00 | 1,961,329 |
| 24 Dec 2020 | 258.00 | 259.60 | 252.40 | 252.40 | 252.40 | 413,888 |
| 23 Dec 2020 | 252.00 | 257.60 | 251.60 | 254.60 | 254.60 | 975,744 |
| 22 Dec 2020 | 257.80 | 258.20 | 249.00 | 255.80 | 255.80 | 1,972,086 |
| 21 Dec 2020 | 250.00 | 259.20 | 242.00 | 251.00 | 251.00 | 1,321,314 |
| 18 Dec 2020 | 256.00 | 259.20 | 250.00 | 250.40 | 250.40 | 6,309,580 |
| 17 Dec 2020 | 255.60 | 264.60 | 255.60 | 257.80 | 257.80 | 2,424,713 |
| 16 Dec 2020 | 257.00 | 267.60 | 254.51 | 259.40 | 259.40 | 2,090,424 |
| 15 Dec 2020 | 257.60 | 258.60 | 250.20 | 255.60 | 255.60 | 2,207,125 |
| 14 Dec 2020 | 245.00 | 260.80 | 245.00 | 255.60 | 255.60 | 1,450,499 |
| 11 Dec 2020 | 245.00 | 253.20 | 244.40 | 248.00 | 248.00 | 1,229,294 |
| 10 Dec 2020 | 247.40 | 251.20 | 246.80 | 248.20 | 248.20 | 1,685,684 |
| 09 Dec 2020 | 242.20 | 250.20 | 242.20 | 248.20 | 248.20 | 703,016 |
| 08 Dec 2020 | 245.60 | 247.80 | 239.60 | 247.00 | 247.00 | 2,907,464 |
| 07 Dec 2020 | 250.00 | 250.00 | 241.20 | 244.00 | 244.00 | 1,569,312 |
| 04 Dec 2020 | 249.80 | 252.60 | 247.20 | 247.80 | 247.80 | 1,220,144 |
| 03 Dec 2020 | 252.80 | 253.80 | 243.20 | 249.40 | 249.40 | 1,384,070 |
| 02 Dec 2020 | 252.40 | 255.60 | 247.00 | 251.60 | 251.60 | 3,607,157 |
| 01 Dec 2020 | 252.00 | 255.40 | 247.20 | 254.20 | 254.20 | 2,086,186 |
| 30 Nov 2020 | 247.60 | 252.20 | 244.80 | 244.80 | 244.80 | 2,219,142 |
| 27 Nov 2020 | 251.40 | 254.60 | 245.40 | 248.40 | 248.40 | 2,547,687 |
| 26 Nov 2020 | 262.60 | 262.60 | 250.20 | 250.40 | 250.40 | 1,230,580 |
| 25 Nov 2020 | 260.00 | 264.80 | 253.80 | 257.40 | 257.40 | 3,038,928 |
| 24 Nov 2020 | 266.00 | 266.00 | 256.40 | 257.20 | 257.20 | 1,283,199 |
| 23 Nov 2020 | 262.40 | 264.40 | 257.60 | 260.00 | 260.00 | 1,102,908 |
| 20 Nov 2020 | 261.00 | 265.80 | 258.60 | 259.60 | 259.60 | 1,120,629 |
| 19 Nov 2020 | 264.60 | 268.20 | 262.40 | 264.60 | 264.60 | 926,590 |
| 18 Nov 2020 | 263.60 | 272.40 | 263.60 | 267.00 | 267.00 | 1,531,860 |
| 17 Nov 2020 | 269.00 | 270.00 | 264.00 | 266.80 | 266.80 | 1,033,185 |
| 16 Nov 2020 | 259.00 | 271.00 | 258.20 | 268.00 | 268.00 | 1,467,580 |
| 13 Nov 2020 | 271.80 | 271.80 | 259.60 | 260.00 | 260.00 | 1,095,976 |
| 12 Nov 2020 | 270.00 | 270.00 | 262.00 | 267.60 | 267.60 | 1,916,425 |
| 11 Nov 2020 | 269.80 | 269.80 | 258.20 | 264.80 | 264.80 | 4,296,432 |
| 10 Nov 2020 | 254.40 | 267.00 | 254.40 | 264.80 | 264.80 | 2,100,060 |
| 09 Nov 2020 | 247.00 | 264.20 | 247.00 | 260.00 | 260.00 | 1,494,049 |
| 06 Nov 2020 | 253.40 | 254.40 | 245.00 | 247.00 | 247.00 | 767,970 |
| 05 Nov 2020 | 253.00 | 253.00 | 244.80 | 246.80 | 246.80 | 3,762,731 |
| 04 Nov 2020 | 245.00 | 250.60 | 243.60 | 249.00 | 249.00 | 1,494,066 |
| 03 Nov 2020 | 249.60 | 249.60 | 243.20 | 245.00 | 245.00 | 883,262 |
| 02 Nov 2020 | 242.00 | 244.80 | 239.60 | 244.20 | 244.20 | 1,465,501 |
| 30 Oct 2020 | 244.00 | 244.20 | 233.79 | 243.20 | 243.20 | 2,245,510 |
| 29 Oct 2020 | 248.60 | 248.60 | 237.20 | 237.20 | 237.20 | 1,867,657 |
| 28 Oct 2020 | 241.00 | 245.00 | 238.60 | 242.00 | 242.00 | 2,385,242 |
| 27 Oct 2020 | 253.20 | 254.82 | 243.00 | 243.00 | 243.00 | 2,059,894 |
| 26 Oct 2020 | 254.00 | 259.60 | 238.00 | 251.60 | 251.60 | 1,582,478 |
| 23 Oct 2020 | 237.20 | 256.40 | 237.20 | 254.20 | 254.20 | 3,893,877 |
| 22 Oct 2020 | 254.20 | 257.00 | 236.00 | 240.60 | 240.60 | 4,842,022 |
| 21 Oct 2020 | 271.00 | 273.80 | 266.40 | 267.00 | 267.00 | 961,389 |
| 20 Oct 2020 | 260.00 | 273.20 | 260.00 | 271.00 | 271.00 | 1,238,609 |
| 19 Oct 2020 | 267.00 | 269.80 | 266.40 | 266.60 | 266.60 | 1,151,432 |
| 16 Oct 2020 | 266.60 | 268.80 | 263.40 | 267.80 | 267.80 | 1,504,387 |
| 15 Oct 2020 | 269.80 | 269.80 | 257.20 | 263.20 | 263.20 | 1,257,393 |
| 14 Oct 2020 | 268.40 | 273.00 | 264.20 | 264.40 | 264.40 | 859,308 |
| 13 Oct 2020 | 276.60 | 276.60 | 269.20 | 269.80 | 269.80 | 973,721 |
| 12 Oct 2020 | 277.20 | 277.20 | 271.00 | 274.60 | 274.60 | 797,437 |
| 09 Oct 2020 | 268.00 | 272.20 | 267.80 | 271.20 | 271.20 | 6,545,430 |
| 08 Oct 2020 | 265.40 | 274.20 | 265.40 | 268.40 | 268.40 | 850,488 |
| 07 Oct 2020 | 265.00 | 272.20 | 265.00 | 269.60 | 269.60 | 1,109,579 |
| 06 Oct 2020 | 270.00 | 271.20 | 266.00 | 269.60 | 269.60 | 1,150,938 |
| 05 Oct 2020 | 267.20 | 271.60 | 267.20 | 269.80 | 269.80 | 1,070,159 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
