UK markets closed

Moneysupermarket.com Group PLC (MONY.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
255.80+11.60 (+4.75%)
At close: 05:39PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023249.00255.80244.80255.80255.801,778,855
28 Mar 2023240.80247.60240.80244.20244.201,184,804
27 Mar 2023248.80251.00244.40246.80246.80824,174
24 Mar 2023249.40249.40245.00247.40247.401,629,723
23 Mar 2023243.20250.20240.00247.40247.402,123,238
22 Mar 2023231.40243.00231.40243.00243.001,024,212
21 Mar 2023230.80238.80227.00238.80238.80826,491
20 Mar 2023227.60230.60224.20226.40226.401,520,279
17 Mar 2023229.40237.20229.40231.60231.601,340,271
16 Mar 2023236.60236.60232.80234.00234.00776,722
15 Mar 2023233.80235.60227.50232.40232.401,233,739
14 Mar 2023236.60236.60230.00235.40235.40591,378
13 Mar 2023244.00244.00230.60232.60232.602,566,956
10 Mar 2023236.80239.80234.40238.00238.00696,154
09 Mar 2023243.80243.80239.60241.20241.20649,125
08 Mar 2023244.00244.00238.40243.80243.80892,682
07 Mar 2023234.20244.50234.20241.40241.401,352,452
06 Mar 2023239.60240.00233.20237.00237.001,075,444
03 Mar 2023235.60239.60235.40238.40238.40502,901
02 Mar 2023236.00238.20233.80238.00238.001,044,925
01 Mar 2023229.60236.60229.20235.80235.801,125,252
28 Feb 2023223.60231.00223.60230.60230.601,469,445
27 Feb 2023227.00230.00224.40227.40227.40930,626
24 Feb 2023229.40232.00227.20227.80227.804,298,022
23 Feb 2023227.80228.20225.80228.20228.20720,911
22 Feb 2023226.20227.40224.60225.80225.80711,393
21 Feb 2023227.40230.80222.60225.20225.202,396,611
20 Feb 2023236.80236.80230.80234.00234.00613,953
17 Feb 2023235.00238.00230.20231.60231.601,291,197
16 Feb 2023228.80238.00212.80236.40236.401,934,541
15 Feb 2023234.80235.60229.40235.40235.40885,126
14 Feb 2023237.40238.80232.00232.40232.401,290,253
13 Feb 2023237.80240.20232.80237.60237.601,301,701
10 Feb 2023233.80235.00230.40232.80232.801,477,791
09 Feb 2023234.60239.40233.80234.00234.003,195,358
08 Feb 2023236.00241.60234.80235.40235.40649,101
07 Feb 2023241.60243.40234.80235.40235.401,101,234
06 Feb 2023238.00244.00238.00242.60242.60506,846
03 Feb 2023240.60244.00235.40244.00244.00951,808
02 Feb 2023237.80244.10237.80244.00244.001,083,063
01 Feb 2023233.80243.40233.80237.60237.601,526,174
31 Jan 2023236.60238.80231.40238.80238.802,459,983
30 Jan 2023230.00234.60227.40233.40233.402,376,338
27 Jan 2023225.00227.40222.60227.40227.40596,065
26 Jan 2023219.20224.60217.60224.60224.601,793,174
25 Jan 2023215.20217.00207.80217.00217.00657,702
24 Jan 2023210.40215.80207.60214.40214.40705,583
23 Jan 2023216.40216.40210.40211.00211.00591,208
20 Jan 2023219.00219.00213.00213.20213.201,804,850
19 Jan 2023215.00217.20213.00214.40214.402,150,634
18 Jan 2023212.00216.16210.70214.80214.80988,632
17 Jan 2023211.20216.40211.20212.60212.60856,368
16 Jan 2023212.40215.00209.80212.00212.00877,740
13 Jan 2023206.60213.80201.60213.80213.80845,141
12 Jan 2023199.10206.40197.00205.60205.603,557,096
11 Jan 2023198.00202.60196.20198.60198.60647,257
10 Jan 2023196.70200.20194.80197.30197.30649,756
09 Jan 2023199.20202.00196.75198.70198.70577,483
06 Jan 2023196.60203.40196.20199.90199.90502,674
05 Jan 2023200.00201.80195.50201.00201.00488,878
04 Jan 2023196.10198.40194.60197.80197.80538,979
03 Jan 2023187.70198.35187.70195.30195.30900,367
30 Dec 2022193.10195.20192.10192.40192.40277,441
29 Dec 2022195.30195.30190.00193.00193.00701,230
28 Dec 2022192.90192.90187.90191.50191.50677,521
23 Dec 2022190.50190.70188.30189.10189.10117,295
22 Dec 2022190.90192.60189.10190.60190.60360,316
21 Dec 2022186.90190.30185.60189.80189.80190,048
20 Dec 2022185.00186.80182.70186.00186.00351,823
19 Dec 2022191.00191.00185.50185.50185.50389,596
16 Dec 2022189.00190.70185.00186.30186.301,133,462
15 Dec 2022192.10192.90190.10191.20191.20201,426
14 Dec 2022188.60194.50183.32193.50193.50530,789
13 Dec 2022190.50194.00187.60190.60190.601,017,295
12 Dec 2022190.00191.20188.50189.00189.00452,463
09 Dec 2022190.30191.80189.00190.70190.70418,061
08 Dec 2022189.70191.40188.80189.50189.50844,930
07 Dec 2022192.30193.30188.90190.40190.401,529,795
06 Dec 2022195.00197.40190.90191.00191.00761,066
05 Dec 2022196.00197.40194.70195.00195.001,026,839
02 Dec 2022200.00200.00193.70195.20195.20445,646
01 Dec 2022188.00199.10188.00196.70196.70954,730
30 Nov 2022190.80191.30188.30189.80189.801,556,160
29 Nov 2022194.90196.50189.90189.90189.90846,372
28 Nov 2022196.80199.70196.10196.10196.10675,856
25 Nov 2022200.20203.00198.20199.30199.30463,914
24 Nov 2022202.40202.60199.30200.60200.60778,001
23 Nov 2022198.20201.40196.90200.00200.00395,660
22 Nov 2022198.40201.20198.30199.70199.70786,256
21 Nov 2022200.60201.00198.30200.00200.00525,684
18 Nov 2022195.60201.00194.60201.00201.00576,591
17 Nov 2022193.70197.20192.10197.00197.00694,700
16 Nov 2022195.60197.20191.10192.80192.80676,164
15 Nov 2022196.00196.90193.00196.90196.90821,852
14 Nov 2022193.40195.17189.90194.00194.00870,951
11 Nov 2022193.90200.20191.20193.90193.901,016,911
10 Nov 2022185.80196.50184.00195.30195.301,330,817
09 Nov 2022183.30186.70181.30186.40186.40755,437
08 Nov 2022180.50182.90176.60182.40182.401,221,367
07 Nov 2022177.30183.90177.30178.70178.701,786,867
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...