UK markets open in 2 hours 26 minutes
NIKKEI 225
31,839.15 -33.37 (-0.10%) HANG SENG
17,843.13 +470.10 (+2.71%) CRUDE OIL
91.79 +0.08 (+0.09%) GOLD FUTURES
1,880.70 +2.10 (+0.11%) DOW
33,666.34 +116.07 (+0.35%) Bitcoin GBP
22,023.52 +449.35 (+2.08%)
Moneysupermarket.com Group PLC (MONY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 232.80 | 239.60 | 232.80 | 239.60 | 239.60 | 994,201 |
| 27 Sept 2023 | 243.80 | 243.80 | 237.40 | 238.60 | 238.60 | 688,504 |
| 26 Sept 2023 | 241.80 | 241.80 | 237.60 | 238.20 | 238.20 | 657,816 |
| 25 Sept 2023 | 239.00 | 240.80 | 236.80 | 237.80 | 237.80 | 521,912 |
| 22 Sept 2023 | 242.00 | 244.00 | 240.80 | 240.80 | 240.80 | 1,353,568 |
| 21 Sept 2023 | 244.60 | 246.00 | 243.00 | 243.80 | 243.80 | 694,406 |
| 20 Sept 2023 | 240.00 | 248.00 | 240.00 | 245.20 | 245.20 | 1,049,081 |
| 19 Sept 2023 | 238.40 | 244.20 | 238.40 | 243.00 | 243.00 | 249,268 |
| 18 Sept 2023 | 253.40 | 254.00 | 242.76 | 244.20 | 244.20 | 480,152 |
| 15 Sept 2023 | 250.80 | 255.40 | 250.20 | 254.20 | 254.20 | 2,208,991 |
| 14 Sept 2023 | 249.00 | 249.80 | 242.40 | 249.80 | 249.80 | 1,147,313 |
| 13 Sept 2023 | 244.60 | 246.80 | 239.80 | 244.20 | 244.20 | 667,738 |
| 12 Sept 2023 | 250.60 | 250.60 | 241.80 | 244.20 | 244.20 | 633,229 |
| 11 Sept 2023 | 254.80 | 254.80 | 243.40 | 244.00 | 244.00 | 271,773 |
| 08 Sept 2023 | 250.00 | 251.60 | 247.80 | 248.20 | 248.20 | 391,872 |
| 07 Sept 2023 | 251.00 | 254.00 | 247.00 | 249.40 | 249.40 | 422,363 |
| 06 Sept 2023 | 245.20 | 249.40 | 243.20 | 248.00 | 248.00 | 656,310 |
| 05 Sept 2023 | 242.00 | 247.60 | 239.20 | 245.80 | 245.80 | 321,178 |
| 04 Sept 2023 | 253.20 | 253.20 | 243.80 | 245.20 | 245.20 | 334,585 |
| 01 Sept 2023 | 250.00 | 251.40 | 246.60 | 246.80 | 246.80 | 546,312 |
| 31 Aug 2023 | 247.80 | 257.00 | 247.80 | 248.40 | 248.40 | 2,166,053 |
| 30 Aug 2023 | 247.00 | 254.00 | 247.00 | 251.00 | 251.00 | 620,181 |
| 29 Aug 2023 | 247.20 | 250.80 | 244.00 | 249.20 | 249.20 | 715,553 |
| 25 Aug 2023 | 235.60 | 243.25 | 235.60 | 242.20 | 242.20 | 732,968 |
| 24 Aug 2023 | 234.20 | 242.00 | 234.20 | 240.60 | 240.60 | 741,038 |
| 23 Aug 2023 | 233.00 | 238.40 | 231.60 | 238.00 | 238.00 | 490,318 |
| 22 Aug 2023 | 235.40 | 235.60 | 231.56 | 232.60 | 232.60 | 341,927 |
| 21 Aug 2023 | 238.40 | 239.20 | 233.39 | 234.40 | 234.40 | 1,871,921 |
| 18 Aug 2023 | 237.00 | 242.00 | 237.00 | 239.00 | 239.00 | 466,387 |
| 17 Aug 2023 | 242.40 | 244.20 | 238.00 | 240.00 | 240.00 | 688,599 |
| 16 Aug 2023 | 246.40 | 249.40 | 241.20 | 242.80 | 242.80 | 524,069 |
| 15 Aug 2023 | 248.00 | 253.40 | 245.00 | 246.20 | 246.20 | 428,606 |
| 14 Aug 2023 | 247.80 | 251.00 | 242.40 | 249.40 | 249.40 | 569,860 |
| 11 Aug 2023 | 257.40 | 257.40 | 247.60 | 247.60 | 247.60 | 1,297,486 |
| 10 Aug 2023 | 251.80 | 257.00 | 249.80 | 250.80 | 250.80 | 512,877 |
| 09 Aug 2023 | 257.40 | 257.40 | 249.94 | 250.20 | 250.20 | 602,789 |
| 08 Aug 2023 | 255.20 | 256.43 | 250.40 | 251.00 | 251.00 | 830,338 |
| 07 Aug 2023 | 254.00 | 257.40 | 247.80 | 252.60 | 252.60 | 1,968,373 |
| 04 Aug 2023 | 255.40 | 256.72 | 251.80 | 253.00 | 253.00 | 580,708 |
| 03 Aug 2023 | 262.00 | 264.20 | 254.40 | 256.00 | 256.00 | 759,314 |
| 03 Aug 2023 | 3.2 Dividend | |||||
| 02 Aug 2023 | 271.00 | 274.40 | 264.20 | 266.80 | 263.60 | 463,237 |
| 01 Aug 2023 | 272.40 | 275.00 | 269.20 | 274.60 | 271.31 | 557,212 |
| 31 Jul 2023 | 271.60 | 277.79 | 270.40 | 274.40 | 271.11 | 1,024,085 |
| 28 Jul 2023 | 268.80 | 276.20 | 266.80 | 274.00 | 270.71 | 885,527 |
| 27 Jul 2023 | 274.20 | 274.20 | 266.00 | 267.20 | 264.00 | 570,703 |
| 26 Jul 2023 | 263.60 | 268.20 | 258.20 | 266.20 | 263.01 | 1,095,883 |
| 25 Jul 2023 | 274.40 | 274.40 | 255.60 | 257.40 | 254.31 | 1,421,456 |
| 24 Jul 2023 | 273.60 | 282.80 | 272.00 | 276.20 | 272.89 | 1,911,864 |
| 21 Jul 2023 | 277.40 | 282.40 | 274.80 | 276.00 | 272.69 | 829,224 |
| 20 Jul 2023 | 279.20 | 281.40 | 275.00 | 277.00 | 273.68 | 741,355 |
| 19 Jul 2023 | 278.60 | 283.00 | 274.76 | 280.40 | 277.04 | 760,404 |
| 18 Jul 2023 | 279.60 | 279.60 | 271.60 | 272.80 | 269.53 | 764,216 |
| 17 Jul 2023 | 275.60 | 276.20 | 272.20 | 272.20 | 268.94 | 376,260 |
| 14 Jul 2023 | 280.00 | 280.00 | 269.80 | 276.40 | 273.08 | 375,144 |
| 13 Jul 2023 | 272.80 | 277.80 | 271.60 | 275.40 | 272.10 | 531,339 |
| 12 Jul 2023 | 263.60 | 272.80 | 263.40 | 271.80 | 268.54 | 1,071,598 |
| 11 Jul 2023 | 268.20 | 269.40 | 263.20 | 264.60 | 261.43 | 1,184,643 |
| 10 Jul 2023 | 269.80 | 269.80 | 263.60 | 268.20 | 264.98 | 634,187 |
| 07 Jul 2023 | 259.80 | 266.40 | 255.20 | 266.40 | 263.20 | 1,087,624 |
| 06 Jul 2023 | 269.20 | 276.60 | 262.00 | 262.00 | 258.86 | 992,378 |
| 05 Jul 2023 | 271.00 | 275.00 | 268.00 | 271.00 | 267.75 | 1,119,234 |
| 04 Jul 2023 | 270.60 | 274.00 | 269.20 | 273.60 | 270.32 | 635,008 |
| 03 Jul 2023 | 272.00 | 272.00 | 269.40 | 270.00 | 266.76 | 800,368 |
| 30 Jun 2023 | 273.60 | 273.60 | 267.60 | 270.80 | 267.55 | 699,735 |
| 29 Jun 2023 | 276.40 | 276.40 | 266.00 | 268.60 | 265.38 | 466,295 |
| 28 Jun 2023 | 265.80 | 271.20 | 265.00 | 271.20 | 267.95 | 1,196,805 |
| 27 Jun 2023 | 267.80 | 269.00 | 262.00 | 267.60 | 264.39 | 543,747 |
| 26 Jun 2023 | 263.80 | 270.60 | 260.60 | 267.00 | 263.80 | 1,251,522 |
| 23 Jun 2023 | 265.40 | 271.80 | 265.40 | 270.40 | 267.16 | 1,645,000 |
| 22 Jun 2023 | 274.60 | 275.00 | 258.60 | 267.60 | 264.39 | 1,710,145 |
| 21 Jun 2023 | 274.00 | 276.40 | 267.80 | 276.20 | 272.89 | 1,771,250 |
| 20 Jun 2023 | 269.40 | 275.00 | 267.40 | 273.60 | 270.32 | 1,570,925 |
| 19 Jun 2023 | 275.00 | 275.00 | 265.40 | 269.20 | 265.97 | 1,081,344 |
| 16 Jun 2023 | 264.00 | 275.00 | 261.20 | 275.00 | 271.70 | 4,246,223 |
| 15 Jun 2023 | 268.00 | 269.20 | 261.00 | 261.60 | 258.46 | 904,208 |
| 14 Jun 2023 | 264.80 | 269.00 | 258.40 | 266.60 | 263.40 | 1,526,222 |
| 13 Jun 2023 | 261.20 | 264.00 | 257.20 | 263.00 | 259.85 | 903,513 |
| 12 Jun 2023 | 261.00 | 261.40 | 254.80 | 259.40 | 256.29 | 2,593,725 |
| 09 Jun 2023 | 249.20 | 258.40 | 249.20 | 254.60 | 251.55 | 502,453 |
| 08 Jun 2023 | 260.00 | 260.00 | 254.80 | 255.80 | 252.73 | 572,306 |
| 07 Jun 2023 | 261.40 | 265.20 | 260.10 | 260.40 | 257.28 | 903,878 |
| 06 Jun 2023 | 263.00 | 263.60 | 259.40 | 261.40 | 258.26 | 932,508 |
| 05 Jun 2023 | 251.40 | 263.00 | 251.40 | 262.00 | 258.86 | 1,012,582 |
| 02 Jun 2023 | 252.00 | 259.00 | 251.00 | 258.60 | 255.50 | 1,833,384 |
| 01 Jun 2023 | 257.00 | 257.00 | 246.20 | 252.40 | 249.37 | 937,192 |
| 31 May 2023 | 253.00 | 253.00 | 248.60 | 251.20 | 248.19 | 2,740,616 |
| 30 May 2023 | 253.00 | 254.20 | 249.00 | 251.40 | 248.38 | 724,583 |
| 26 May 2023 | 255.20 | 255.20 | 248.80 | 252.60 | 249.57 | 2,849,094 |
| 25 May 2023 | 246.20 | 254.20 | 246.20 | 250.40 | 247.40 | 1,305,775 |
| 24 May 2023 | 255.80 | 257.20 | 250.00 | 253.80 | 250.76 | 1,987,935 |
| 23 May 2023 | 257.80 | 263.80 | 255.40 | 260.80 | 257.67 | 2,116,462 |
| 22 May 2023 | 261.00 | 262.40 | 258.60 | 262.40 | 259.25 | 2,997,905 |
| 19 May 2023 | 266.60 | 266.60 | 258.60 | 261.40 | 258.26 | 989,185 |
| 18 May 2023 | 265.40 | 265.40 | 260.00 | 260.20 | 257.08 | 891,478 |
| 17 May 2023 | 261.80 | 265.10 | 259.80 | 263.40 | 260.24 | 4,371,956 |
| 16 May 2023 | 264.40 | 266.40 | 262.80 | 263.20 | 260.04 | 1,862,652 |
| 15 May 2023 | 266.80 | 269.20 | 265.20 | 266.00 | 262.81 | 1,035,636 |
| 12 May 2023 | 274.40 | 274.40 | 265.80 | 266.60 | 263.40 | 1,097,168 |
| 11 May 2023 | 273.00 | 279.20 | 265.60 | 269.00 | 265.77 | 1,310,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
