UK markets open in 16 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 Feb 2021286.80291.40285.00289.80289.801,452,320
23 Feb 2021287.00292.79282.80287.00287.001,878,956
22 Feb 2021290.00290.00281.40288.20288.203,016,413
19 Feb 2021287.80291.58284.56285.60285.602,970,032
18 Feb 2021267.00291.00262.79287.00287.002,861,465
17 Feb 2021265.00268.40264.40268.00268.001,228,872
16 Feb 2021269.20270.70264.40269.20269.20978,615
15 Feb 2021260.00265.40258.79265.00265.001,934,822
12 Feb 2021269.20269.20262.40267.00267.00706,107
11 Feb 2021261.60264.60261.40264.40264.401,377,252
10 Feb 2021264.80265.00258.80260.40260.40825,134
09 Feb 2021264.20266.80258.80262.60262.60601,155
08 Feb 2021261.00263.80259.60262.60262.60900,999
05 Feb 2021261.00265.20256.80262.60262.601,958,929
04 Feb 2021267.80267.80260.00260.40260.401,388,335
03 Feb 2021267.60267.60262.20263.20263.201,375,436
02 Feb 2021266.00267.26260.60263.00263.001,578,189
01 Feb 2021265.60269.40262.40264.80264.801,288,080
29 Jan 2021262.40268.60261.80268.00268.005,769,178
28 Jan 2021273.20284.50265.56267.80267.801,190,481
27 Jan 2021274.00278.00269.80270.00270.00821,222
26 Jan 2021267.20275.80267.20273.60273.60776,447
25 Jan 2021270.00277.40270.00271.40271.401,029,322
22 Jan 2021265.20271.60265.20271.00271.00854,554
21 Jan 2021268.00271.60264.60268.40268.40798,721
20 Jan 2021264.80274.60264.80268.40268.40942,782
19 Jan 2021260.00263.60259.20260.40260.40617,002
18 Jan 2021261.60261.60258.00259.60259.60727,109
15 Jan 2021262.00263.40249.00258.60258.601,367,777
14 Jan 2021266.80268.00261.20261.40261.40610,946
13 Jan 2021269.80272.00263.40263.40263.401,359,531
12 Jan 2021275.00275.00266.00268.80268.80597,390
11 Jan 2021278.00278.00269.60269.60269.60766,579
08 Jan 2021274.20277.60270.40273.60273.60928,441
07 Jan 2021276.60276.60268.80272.20272.20691,404
06 Jan 2021276.40276.40270.00272.40272.401,032,169
05 Jan 2021271.80275.80267.00271.00271.00981,194
04 Jan 2021266.00271.40262.00270.00270.001,463,160
31 Dec 2020263.20264.80257.60260.60260.60400,080
30 Dec 2020263.00269.40263.00263.00263.001,025,698
29 Dec 2020257.40268.80255.20268.00268.001,961,329
24 Dec 2020258.00259.60252.40252.40252.40413,888
23 Dec 2020252.00257.60251.60254.60254.60975,744
22 Dec 2020257.80258.20249.00255.80255.801,972,086
21 Dec 2020250.00259.20242.00251.00251.001,321,314
18 Dec 2020256.00259.20250.00250.40250.406,309,580
17 Dec 2020255.60264.60255.60257.80257.802,424,713
16 Dec 2020257.00267.60254.51259.40259.402,090,424
15 Dec 2020257.60258.60250.20255.60255.602,207,125
14 Dec 2020245.00260.80245.00255.60255.601,450,499
11 Dec 2020245.00253.20244.40248.00248.001,229,294
10 Dec 2020247.40251.20246.80248.20248.201,685,684
09 Dec 2020242.20250.20242.20248.20248.20703,016
08 Dec 2020245.60247.80239.60247.00247.002,907,464
07 Dec 2020250.00250.00241.20244.00244.001,569,312
04 Dec 2020249.80252.60247.20247.80247.801,220,144
03 Dec 2020252.80253.80243.20249.40249.401,384,070
02 Dec 2020252.40255.60247.00251.60251.603,607,157
01 Dec 2020252.00255.40247.20254.20254.202,086,186
30 Nov 2020247.60252.20244.80244.80244.802,219,142
27 Nov 2020251.40254.60245.40248.40248.402,547,687
26 Nov 2020262.60262.60250.20250.40250.401,230,580
25 Nov 2020260.00264.80253.80257.40257.403,038,928
24 Nov 2020266.00266.00256.40257.20257.201,283,199
23 Nov 2020262.40264.40257.60260.00260.001,102,908
20 Nov 2020261.00265.80258.60259.60259.601,120,629
19 Nov 2020264.60268.20262.40264.60264.60926,590
18 Nov 2020263.60272.40263.60267.00267.001,531,860
17 Nov 2020269.00270.00264.00266.80266.801,033,185
16 Nov 2020259.00271.00258.20268.00268.001,467,580
13 Nov 2020271.80271.80259.60260.00260.001,095,976
12 Nov 2020270.00270.00262.00267.60267.601,916,425
11 Nov 2020269.80269.80258.20264.80264.804,296,432
10 Nov 2020254.40267.00254.40264.80264.802,100,060
09 Nov 2020247.00264.20247.00260.00260.001,494,049
06 Nov 2020253.40254.40245.00247.00247.00767,970
05 Nov 2020253.00253.00244.80246.80246.803,762,731
04 Nov 2020245.00250.60243.60249.00249.001,494,066
03 Nov 2020249.60249.60243.20245.00245.00883,262
02 Nov 2020242.00244.80239.60244.20244.201,465,501
30 Oct 2020244.00244.20233.79243.20243.202,245,510
29 Oct 2020248.60248.60237.20237.20237.201,867,657
28 Oct 2020241.00245.00238.60242.00242.002,385,242
27 Oct 2020253.20254.82243.00243.00243.002,059,894
26 Oct 2020254.00259.60238.00251.60251.601,582,478
23 Oct 2020237.20256.40237.20254.20254.203,893,877
22 Oct 2020254.20257.00236.00240.60240.604,842,022
21 Oct 2020271.00273.80266.40267.00267.00961,389
20 Oct 2020260.00273.20260.00271.00271.001,238,609
19 Oct 2020267.00269.80266.40266.60266.601,151,432
16 Oct 2020266.60268.80263.40267.80267.801,504,387
15 Oct 2020269.80269.80257.20263.20263.201,257,393
14 Oct 2020268.40273.00264.20264.40264.40859,308
13 Oct 2020276.60276.60269.20269.80269.80973,721
12 Oct 2020277.20277.20271.00274.60274.60797,437
09 Oct 2020268.00272.20267.80271.20271.206,545,430
08 Oct 2020265.40274.20265.40268.40268.40850,488
07 Oct 2020265.00272.20265.00269.60269.601,109,579
06 Oct 2020270.00271.20266.00269.60269.601,150,938
05 Oct 2020267.20271.60267.20269.80269.801,070,159
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...