UK markets open in 2 hours 26 minutes

Moneysupermarket.com Group PLC (MONY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
239.60+1.00 (+0.42%)
At close: 04:45PM BST
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2023232.80239.60232.80239.60239.60994,201
27 Sept 2023243.80243.80237.40238.60238.60688,504
26 Sept 2023241.80241.80237.60238.20238.20657,816
25 Sept 2023239.00240.80236.80237.80237.80521,912
22 Sept 2023242.00244.00240.80240.80240.801,353,568
21 Sept 2023244.60246.00243.00243.80243.80694,406
20 Sept 2023240.00248.00240.00245.20245.201,049,081
19 Sept 2023238.40244.20238.40243.00243.00249,268
18 Sept 2023253.40254.00242.76244.20244.20480,152
15 Sept 2023250.80255.40250.20254.20254.202,208,991
14 Sept 2023249.00249.80242.40249.80249.801,147,313
13 Sept 2023244.60246.80239.80244.20244.20667,738
12 Sept 2023250.60250.60241.80244.20244.20633,229
11 Sept 2023254.80254.80243.40244.00244.00271,773
08 Sept 2023250.00251.60247.80248.20248.20391,872
07 Sept 2023251.00254.00247.00249.40249.40422,363
06 Sept 2023245.20249.40243.20248.00248.00656,310
05 Sept 2023242.00247.60239.20245.80245.80321,178
04 Sept 2023253.20253.20243.80245.20245.20334,585
01 Sept 2023250.00251.40246.60246.80246.80546,312
31 Aug 2023247.80257.00247.80248.40248.402,166,053
30 Aug 2023247.00254.00247.00251.00251.00620,181
29 Aug 2023247.20250.80244.00249.20249.20715,553
25 Aug 2023235.60243.25235.60242.20242.20732,968
24 Aug 2023234.20242.00234.20240.60240.60741,038
23 Aug 2023233.00238.40231.60238.00238.00490,318
22 Aug 2023235.40235.60231.56232.60232.60341,927
21 Aug 2023238.40239.20233.39234.40234.401,871,921
18 Aug 2023237.00242.00237.00239.00239.00466,387
17 Aug 2023242.40244.20238.00240.00240.00688,599
16 Aug 2023246.40249.40241.20242.80242.80524,069
15 Aug 2023248.00253.40245.00246.20246.20428,606
14 Aug 2023247.80251.00242.40249.40249.40569,860
11 Aug 2023257.40257.40247.60247.60247.601,297,486
10 Aug 2023251.80257.00249.80250.80250.80512,877
09 Aug 2023257.40257.40249.94250.20250.20602,789
08 Aug 2023255.20256.43250.40251.00251.00830,338
07 Aug 2023254.00257.40247.80252.60252.601,968,373
04 Aug 2023255.40256.72251.80253.00253.00580,708
03 Aug 2023262.00264.20254.40256.00256.00759,314
03 Aug 20233.2 Dividend
02 Aug 2023271.00274.40264.20266.80263.60463,237
01 Aug 2023272.40275.00269.20274.60271.31557,212
31 Jul 2023271.60277.79270.40274.40271.111,024,085
28 Jul 2023268.80276.20266.80274.00270.71885,527
27 Jul 2023274.20274.20266.00267.20264.00570,703
26 Jul 2023263.60268.20258.20266.20263.011,095,883
25 Jul 2023274.40274.40255.60257.40254.311,421,456
24 Jul 2023273.60282.80272.00276.20272.891,911,864
21 Jul 2023277.40282.40274.80276.00272.69829,224
20 Jul 2023279.20281.40275.00277.00273.68741,355
19 Jul 2023278.60283.00274.76280.40277.04760,404
18 Jul 2023279.60279.60271.60272.80269.53764,216
17 Jul 2023275.60276.20272.20272.20268.94376,260
14 Jul 2023280.00280.00269.80276.40273.08375,144
13 Jul 2023272.80277.80271.60275.40272.10531,339
12 Jul 2023263.60272.80263.40271.80268.541,071,598
11 Jul 2023268.20269.40263.20264.60261.431,184,643
10 Jul 2023269.80269.80263.60268.20264.98634,187
07 Jul 2023259.80266.40255.20266.40263.201,087,624
06 Jul 2023269.20276.60262.00262.00258.86992,378
05 Jul 2023271.00275.00268.00271.00267.751,119,234
04 Jul 2023270.60274.00269.20273.60270.32635,008
03 Jul 2023272.00272.00269.40270.00266.76800,368
30 Jun 2023273.60273.60267.60270.80267.55699,735
29 Jun 2023276.40276.40266.00268.60265.38466,295
28 Jun 2023265.80271.20265.00271.20267.951,196,805
27 Jun 2023267.80269.00262.00267.60264.39543,747
26 Jun 2023263.80270.60260.60267.00263.801,251,522
23 Jun 2023265.40271.80265.40270.40267.161,645,000
22 Jun 2023274.60275.00258.60267.60264.391,710,145
21 Jun 2023274.00276.40267.80276.20272.891,771,250
20 Jun 2023269.40275.00267.40273.60270.321,570,925
19 Jun 2023275.00275.00265.40269.20265.971,081,344
16 Jun 2023264.00275.00261.20275.00271.704,246,223
15 Jun 2023268.00269.20261.00261.60258.46904,208
14 Jun 2023264.80269.00258.40266.60263.401,526,222
13 Jun 2023261.20264.00257.20263.00259.85903,513
12 Jun 2023261.00261.40254.80259.40256.292,593,725
09 Jun 2023249.20258.40249.20254.60251.55502,453
08 Jun 2023260.00260.00254.80255.80252.73572,306
07 Jun 2023261.40265.20260.10260.40257.28903,878
06 Jun 2023263.00263.60259.40261.40258.26932,508
05 Jun 2023251.40263.00251.40262.00258.861,012,582
02 Jun 2023252.00259.00251.00258.60255.501,833,384
01 Jun 2023257.00257.00246.20252.40249.37937,192
31 May 2023253.00253.00248.60251.20248.192,740,616
30 May 2023253.00254.20249.00251.40248.38724,583
26 May 2023255.20255.20248.80252.60249.572,849,094
25 May 2023246.20254.20246.20250.40247.401,305,775
24 May 2023255.80257.20250.00253.80250.761,987,935
23 May 2023257.80263.80255.40260.80257.672,116,462
22 May 2023261.00262.40258.60262.40259.252,997,905
19 May 2023266.60266.60258.60261.40258.26989,185
18 May 2023265.40265.40260.00260.20257.08891,478
17 May 2023261.80265.10259.80263.40260.244,371,956
16 May 2023264.40266.40262.80263.20260.041,862,652
15 May 2023266.80269.20265.20266.00262.811,035,636
12 May 2023274.40274.40265.80266.60263.401,097,168
11 May 2023273.00279.20265.60269.00265.771,310,570
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...