LSE - Delayed Quote GBp

Moneysupermarket.com Group PLC (MONY.L)

215.80 +2.00 (+0.94%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 210.00 217.42 210.00 215.80 215.80 1,091,490
Apr 25, 2024 210.40 217.20 210.40 213.80 213.80 843,564
Apr 24, 2024 221.60 221.60 214.40 215.60 215.60 619,474
Apr 23, 2024 213.60 218.20 213.60 216.20 216.20 1,433,659
Apr 22, 2024 208.20 216.80 208.20 213.60 213.60 649,628
Apr 19, 2024 208.20 220.76 208.20 211.60 211.60 1,040,624
Apr 18, 2024 208.00 214.00 207.60 214.00 214.00 1,600,990
Apr 17, 2024 212.00 216.20 208.00 208.00 208.00 1,251,628
Apr 16, 2024 216.60 242.12 212.00 212.20 212.20 2,630,631
Apr 15, 2024 224.40 227.20 220.40 220.40 220.40 1,234,615
Apr 12, 2024 228.00 228.00 223.20 225.00 225.00 1,168,301
Apr 11, 2024 222.20 225.60 220.00 224.80 224.80 1,718,439
Apr 10, 2024 212.00 224.33 212.00 220.40 220.40 3,162,104
Apr 9, 2024 224.20 224.20 213.80 213.80 213.80 1,028,399
Apr 8, 2024 219.20 222.20 217.20 222.20 222.20 792,785
Apr 5, 2024 218.60 220.00 214.60 219.60 219.60 941,873
Apr 4, 2024 217.00 222.40 217.00 220.20 220.20 662,154
Apr 3, 2024 219.20 223.80 217.20 218.60 218.60 815,045
Apr 2, 2024 224.20 225.38 218.56 219.00 219.00 2,585,184
Mar 28, 2024 8.90 Dividend
Mar 28, 2024 220.60 222.00 214.00 219.80 219.80 2,241,222
Mar 27, 2024 234.40 235.60 227.60 227.60 218.70 1,586,248
Mar 26, 2024 231.60 234.40 225.80 229.40 220.43 901,801
Mar 25, 2024 222.40 228.80 222.40 227.20 218.32 758,480
Mar 22, 2024 230.40 231.00 227.20 227.60 218.70 893,529
Mar 21, 2024 235.00 235.00 228.80 230.00 221.01 1,075,187
Mar 20, 2024 228.80 230.80 226.80 229.80 220.81 1,335,503
Mar 19, 2024 232.80 234.20 227.80 227.80 218.89 1,350,256
Mar 18, 2024 235.80 237.60 232.00 234.00 224.85 1,667,537
Mar 15, 2024 238.40 238.80 234.80 235.00 225.81 1,700,042
Mar 14, 2024 246.00 246.00 233.40 234.40 225.23 618,085
Mar 13, 2024 240.00 244.80 239.60 239.60 230.23 1,168,210
Mar 12, 2024 241.80 244.34 237.60 243.40 233.88 980,443
Mar 11, 2024 240.40 241.80 237.80 238.60 229.27 780,728
Mar 8, 2024 238.20 240.80 234.20 240.00 230.62 695,516
Mar 7, 2024 245.60 245.60 238.00 239.40 230.04 968,831
Mar 6, 2024 238.00 241.60 238.00 240.00 230.62 1,025,672
Mar 5, 2024 240.20 243.00 239.20 240.80 231.38 890,280
Mar 4, 2024 247.00 247.72 241.00 243.00 233.50 1,329,124
Mar 1, 2024 248.40 250.00 243.00 246.00 236.38 1,085,933
Feb 29, 2024 250.20 251.80 244.80 244.80 235.23 1,483,812
Feb 28, 2024 248.00 249.80 246.60 248.20 238.49 1,030,739
Feb 27, 2024 245.20 253.20 243.00 248.60 238.88 428,040
Feb 26, 2024 247.60 250.60 246.20 248.00 238.30 1,851,502
Feb 23, 2024 251.60 252.40 244.60 247.20 237.53 3,597,032
Feb 22, 2024 248.40 252.70 244.40 251.80 241.95 4,797,411
Feb 21, 2024 246.40 246.40 240.60 240.80 231.38 2,053,517
Feb 20, 2024 245.00 246.40 239.90 241.40 231.96 1,311,825
Feb 19, 2024 247.00 255.40 240.80 246.60 236.96 1,955,255
Feb 16, 2024 254.40 254.40 246.40 251.20 241.38 368,295
Feb 15, 2024 249.00 254.00 246.00 251.00 241.18 6,566,038
Feb 14, 2024 246.00 249.00 244.40 248.60 238.88 698,966
Feb 13, 2024 248.60 257.60 242.60 244.20 234.65 334,534
Feb 12, 2024 250.20 254.80 243.00 252.60 242.72 5,337,956
Feb 9, 2024 240.40 246.80 240.40 244.40 234.84 912,029
Feb 8, 2024 252.40 252.40 244.20 244.20 234.65 3,607,071
Feb 7, 2024 250.20 251.40 246.40 247.60 237.92 428,652
Feb 6, 2024 245.60 250.20 245.60 250.20 240.42 573,792
Feb 5, 2024 249.20 254.40 247.20 247.20 237.53 560,191
Feb 2, 2024 257.40 257.40 248.52 249.40 239.65 431,425
Feb 1, 2024 254.00 257.80 250.60 250.60 240.80 1,534,867
Jan 31, 2024 261.40 261.40 250.60 256.00 245.99 1,178,614
Jan 30, 2024 262.40 262.40 253.20 253.20 243.30 938,882
Jan 29, 2024 262.40 262.40 253.80 257.80 247.72 744,541
Jan 26, 2024 253.00 258.80 251.80 258.80 248.68 2,077,883
Jan 25, 2024 248.20 256.40 247.00 253.80 243.88 1,688,846
Jan 24, 2024 240.00 246.40 240.00 246.40 236.76 727,202
Jan 23, 2024 247.60 251.00 242.80 244.00 234.46 581,345
Jan 22, 2024 248.80 248.80 243.40 247.60 237.92 640,701
Jan 19, 2024 244.20 249.80 241.00 241.80 232.34 725,577
Jan 18, 2024 251.00 252.80 244.20 244.20 234.65 1,269,424
Jan 17, 2024 246.80 251.80 242.60 246.40 236.76 1,377,929
Jan 16, 2024 258.80 264.00 245.20 249.80 240.03 1,416,638
Jan 15, 2024 268.20 270.60 261.40 268.60 258.10 794,927
Jan 12, 2024 277.20 277.20 267.60 267.60 257.14 1,078,228
Jan 11, 2024 282.40 282.40 270.20 270.80 260.21 434,742
Jan 10, 2024 269.60 279.00 269.60 277.20 266.36 500,192
Jan 9, 2024 272.80 282.20 272.00 275.40 264.63 1,121,396
Jan 8, 2024 272.40 277.80 265.60 277.60 266.74 521,111
Jan 5, 2024 275.60 282.60 268.40 269.60 259.06 809,491
Jan 4, 2024 280.40 280.40 273.40 277.80 266.94 320,862
Jan 3, 2024 267.60 279.20 267.40 274.60 263.86 592,627
Jan 2, 2024 280.20 282.40 272.60 273.00 262.32 791,524
Dec 29, 2023 277.00 285.80 277.00 280.20 269.24 523,923
Dec 28, 2023 277.80 285.00 272.00 279.20 268.28 683,129
Dec 27, 2023 268.60 278.40 268.60 278.40 267.51 1,164,969
Dec 22, 2023 281.20 281.60 270.40 275.60 264.82 1,382,695
Dec 21, 2023 269.60 275.20 266.40 274.20 263.48 1,622,299
Dec 20, 2023 271.20 274.00 267.60 273.80 263.09 540,492
Dec 19, 2023 266.80 268.00 263.60 268.00 257.52 1,034,065
Dec 18, 2023 266.00 266.00 262.40 264.20 253.87 711,854
Dec 15, 2023 278.20 278.20 264.20 265.60 255.21 1,421,278
Dec 14, 2023 273.40 276.80 269.60 272.40 261.75 748,877
Dec 13, 2023 276.00 280.20 270.40 270.40 259.83 754,524
Dec 12, 2023 276.00 276.60 271.80 272.20 261.56 912,577
Dec 11, 2023 283.20 283.20 272.40 274.80 264.05 789,316
Dec 8, 2023 277.80 281.60 273.60 279.20 268.28 1,525,302
Dec 7, 2023 279.00 280.80 271.40 279.20 268.28 532,524
Dec 6, 2023 280.00 280.00 269.00 277.00 266.17 840,152
Dec 5, 2023 277.80 277.80 266.00 275.20 264.44 356,494
Dec 4, 2023 279.20 279.20 270.60 271.80 261.17 447,715
Dec 1, 2023 267.80 277.40 267.80 274.20 263.48 500,559
Nov 30, 2023 279.00 283.40 272.40 272.40 261.75 1,517,819
Nov 29, 2023 271.40 281.00 268.60 278.60 267.71 385,857
Nov 28, 2023 278.40 284.80 275.40 277.60 266.74 543,425
Nov 27, 2023 281.40 285.80 278.80 281.00 270.01 516,929
Nov 24, 2023 283.80 286.20 281.40 282.80 271.74 400,840
Nov 23, 2023 282.20 288.80 280.20 283.80 272.70 657,873
Nov 22, 2023 278.20 281.60 278.20 279.80 268.86 592,719
Nov 21, 2023 277.00 279.60 275.60 278.80 267.90 461,714
Nov 20, 2023 279.60 280.00 277.60 278.80 267.90 428,491
Nov 17, 2023 286.00 286.00 275.80 279.20 268.28 625,898
Nov 16, 2023 283.40 286.00 277.40 277.40 266.55 1,046,687
Nov 15, 2023 272.20 285.60 272.20 282.80 271.74 1,222,896
Nov 14, 2023 272.80 279.60 270.00 279.60 268.67 1,149,664
Nov 13, 2023 274.00 275.80 267.80 273.20 262.52 499,452
Nov 10, 2023 280.00 280.00 271.40 271.60 260.98 570,454
Nov 9, 2023 276.00 277.40 274.20 277.40 266.55 517,040
Nov 8, 2023 265.00 276.20 265.00 275.20 264.44 1,949,530
Nov 7, 2023 260.80 270.40 260.80 270.40 259.83 1,115,278
Nov 6, 2023 273.60 273.60 264.80 266.00 255.60 745,535
Nov 3, 2023 273.40 273.40 265.40 269.20 258.67 1,367,944
Nov 2, 2023 258.20 271.00 258.20 266.40 255.98 1,173,604
Nov 1, 2023 258.40 265.00 254.40 263.60 253.29 662,129
Oct 31, 2023 258.20 262.40 255.60 259.00 248.87 1,130,966
Oct 30, 2023 254.80 263.00 254.80 259.60 249.45 748,402
Oct 27, 2023 254.80 262.00 254.80 256.80 246.76 914,724
Oct 26, 2023 256.40 260.80 253.80 258.20 248.10 1,322,274
Oct 25, 2023 261.40 263.00 255.40 259.80 249.64 897,459
Oct 24, 2023 254.40 265.40 254.40 263.00 252.72 664,116
Oct 23, 2023 259.60 262.20 252.00 261.40 251.18 622,604
Oct 20, 2023 262.20 265.40 259.80 260.80 250.60 883,496
Oct 19, 2023 260.00 269.80 260.00 264.40 254.06 1,241,388
Oct 18, 2023 268.00 270.40 265.40 266.60 256.17 1,598,399
Oct 17, 2023 245.20 270.80 245.20 268.20 257.71 2,342,270
Oct 16, 2023 237.00 247.00 237.00 245.00 235.42 433,860
Oct 13, 2023 241.60 248.40 241.00 241.00 231.58 616,431
Oct 12, 2023 246.80 251.80 245.60 248.20 238.49 431,431
Oct 11, 2023 240.60 250.20 240.60 245.60 236.00 378,613
Oct 10, 2023 239.20 247.20 237.20 246.00 236.38 1,269,007
Oct 9, 2023 243.80 243.80 236.60 238.60 229.27 567,400
Oct 6, 2023 244.40 244.40 236.60 239.60 230.23 651,440
Oct 5, 2023 231.60 239.80 231.60 237.00 227.73 737,292
Oct 4, 2023 241.80 242.20 235.70 236.60 227.35 670,838
Oct 3, 2023 238.40 243.20 237.00 241.80 232.34 867,189
Oct 2, 2023 243.40 245.60 237.60 240.20 230.81 3,023,557
Sep 29, 2023 235.00 244.99 235.00 242.60 233.11 1,137,701
Sep 28, 2023 232.80 239.60 232.80 239.60 230.23 994,201
Sep 27, 2023 243.80 243.80 237.40 238.60 229.27 688,504
Sep 26, 2023 241.80 241.80 237.60 238.20 228.89 657,816
Sep 25, 2023 239.00 240.80 236.80 237.80 228.50 521,912
Sep 22, 2023 242.00 244.00 240.80 240.80 231.38 1,353,568
Sep 21, 2023 244.60 246.00 243.00 243.80 234.27 694,406
Sep 20, 2023 240.00 248.00 240.00 245.20 235.61 1,049,081
Sep 19, 2023 238.40 244.20 238.40 243.00 233.50 249,268
Sep 18, 2023 253.40 254.00 242.76 244.20 234.65 480,152
Sep 15, 2023 250.80 255.40 250.20 254.20 244.26 2,208,991
Sep 14, 2023 249.00 249.80 242.40 249.80 240.03 1,147,313
Sep 13, 2023 244.60 246.80 239.80 244.20 234.65 667,738
Sep 12, 2023 250.60 250.60 241.80 244.20 234.65 633,229
Sep 11, 2023 254.80 254.80 243.40 244.00 234.46 271,773
Sep 8, 2023 250.00 251.60 247.80 248.20 238.49 391,872
Sep 7, 2023 251.00 254.00 247.00 249.40 239.65 422,363
Sep 6, 2023 245.20 249.40 243.20 248.00 238.30 656,310
Sep 5, 2023 242.00 247.60 239.20 245.80 236.19 321,178
Sep 4, 2023 253.20 253.20 243.80 245.20 235.61 334,585
Sep 1, 2023 250.00 251.40 246.60 246.80 237.15 546,312
Aug 31, 2023 247.80 257.00 247.80 248.40 238.69 2,166,053
Aug 30, 2023 247.00 254.00 247.00 251.00 241.18 620,181
Aug 29, 2023 247.20 250.80 244.00 249.20 239.46 715,553
Aug 25, 2023 235.60 243.25 235.60 242.20 232.73 732,968
Aug 24, 2023 234.20 242.00 234.20 240.60 231.19 741,038
Aug 23, 2023 233.00 238.40 231.60 238.00 228.69 490,318
Aug 22, 2023 235.40 235.60 231.56 232.60 223.50 341,927
Aug 21, 2023 238.40 239.20 233.39 234.40 225.23 1,871,921
Aug 18, 2023 237.00 242.00 237.00 239.00 229.65 466,387
Aug 17, 2023 242.40 244.20 238.00 240.00 230.62 688,599
Aug 16, 2023 246.40 249.40 241.20 242.80 233.31 524,069
Aug 15, 2023 248.00 253.40 245.00 246.20 236.57 428,606
Aug 14, 2023 247.80 251.00 242.40 249.40 239.65 569,860
Aug 11, 2023 257.40 257.40 247.60 247.60 237.92 1,297,486
Aug 10, 2023 251.80 257.00 249.80 250.80 240.99 512,877
Aug 9, 2023 257.40 257.40 249.94 250.20 240.42 602,789
Aug 8, 2023 255.20 256.43 250.40 251.00 241.18 830,338
Aug 7, 2023 254.00 257.40 247.80 252.60 242.72 1,968,373
Aug 4, 2023 255.40 256.72 251.80 253.00 243.11 580,708
Aug 3, 2023 3.20 Dividend
Aug 3, 2023 262.00 264.20 254.40 256.00 245.99 759,314
Aug 2, 2023 271.00 274.40 264.20 266.80 253.29 463,237
Aug 1, 2023 272.40 275.00 269.20 274.60 260.70 557,212
Jul 31, 2023 271.60 277.79 270.40 274.40 260.51 1,024,085
Jul 28, 2023 268.80 276.20 266.80 274.00 260.13 885,527
Jul 27, 2023 274.20 274.20 266.00 267.20 253.67 570,703
Jul 26, 2023 263.60 268.20 258.20 266.20 252.72 1,095,883
Jul 25, 2023 274.40 274.40 255.60 257.40 244.37 1,421,456
Jul 24, 2023 273.60 282.80 272.00 276.20 262.22 1,911,864
Jul 21, 2023 277.40 282.40 274.80 276.00 262.03 829,224
Jul 20, 2023 279.20 281.40 275.00 277.00 262.98 741,355
Jul 19, 2023 278.60 283.00 274.76 280.40 266.20 760,404
Jul 18, 2023 279.60 279.60 271.60 272.80 258.99 764,216
Jul 17, 2023 275.60 276.20 272.20 272.20 258.42 376,260
Jul 14, 2023 280.00 280.00 269.80 276.40 262.41 375,144
Jul 13, 2023 272.80 277.80 271.60 275.40 261.46 531,339
Jul 12, 2023 263.60 272.80 263.40 271.80 258.04 1,071,598
Jul 11, 2023 268.20 269.40 263.20 264.60 251.20 1,184,643
Jul 10, 2023 269.80 269.80 263.60 268.20 254.62 634,187
Jul 7, 2023 259.80 266.40 255.20 266.40 252.91 1,087,624
Jul 6, 2023 269.20 276.60 262.00 262.00 248.74 992,378
Jul 5, 2023 271.00 275.00 268.00 271.00 257.28 1,119,234
Jul 4, 2023 270.60 274.00 269.20 273.60 259.75 635,008
Jul 3, 2023 272.00 272.00 269.40 270.00 256.33 800,368
Jun 30, 2023 273.60 273.60 267.60 270.80 257.09 699,735
Jun 29, 2023 276.40 276.40 266.00 268.60 255.00 466,295
Jun 28, 2023 265.80 271.20 265.00 271.20 257.47 1,196,805
Jun 27, 2023 267.80 269.00 262.00 267.60 254.05 543,747
Jun 26, 2023 263.80 270.60 260.60 267.00 253.48 1,251,522
Jun 23, 2023 265.40 271.80 265.40 270.40 256.71 1,645,000
Jun 22, 2023 274.60 275.00 258.60 267.60 254.05 1,710,145
Jun 21, 2023 274.00 276.40 267.80 276.20 262.22 1,771,250
Jun 20, 2023 269.40 275.00 267.40 273.60 259.75 1,570,925
Jun 19, 2023 275.00 275.00 265.40 269.20 255.57 1,081,344
Jun 16, 2023 264.00 275.00 261.20 275.00 261.08 4,246,223
Jun 15, 2023 268.00 269.20 261.00 261.60 248.36 904,208
Jun 14, 2023 264.80 269.00 258.40 266.60 253.10 1,526,222
Jun 13, 2023 261.20 264.00 257.20 263.00 249.68 903,513
Jun 12, 2023 261.00 261.40 254.80 259.40 246.27 2,593,725
Jun 9, 2023 249.20 258.40 249.20 254.60 241.71 502,453
Jun 8, 2023 260.00 260.00 254.80 255.80 242.85 572,306
Jun 7, 2023 261.40 265.20 260.10 260.40 247.22 903,878
Jun 6, 2023 263.00 263.60 259.40 261.40 248.17 932,508
Jun 5, 2023 251.40 263.00 251.40 262.00 248.74 1,012,582
Jun 2, 2023 252.00 259.00 251.00 258.60 245.51 1,833,384
Jun 1, 2023 257.00 257.00 246.20 252.40 239.62 937,192
May 31, 2023 253.00 253.00 248.60 251.20 238.48 2,740,616
May 30, 2023 253.00 254.20 249.00 251.40 238.67 724,583
May 26, 2023 255.20 255.20 248.80 252.60 239.81 2,849,094
May 25, 2023 246.20 254.20 246.20 250.40 237.72 1,305,775
May 24, 2023 255.80 257.20 250.00 253.80 240.95 1,987,935
May 23, 2023 257.80 263.80 255.40 260.80 247.60 2,116,462
May 22, 2023 261.00 262.40 258.60 262.40 249.12 2,997,905
May 19, 2023 266.60 266.60 258.60 261.40 248.17 989,185
May 18, 2023 265.40 265.40 260.00 260.20 247.03 891,478
May 17, 2023 261.80 265.10 259.80 263.40 250.06 4,371,956
May 16, 2023 264.40 266.40 262.80 263.20 249.87 1,862,652
May 15, 2023 266.80 269.20 265.20 266.00 252.53 1,035,636
May 12, 2023 274.40 274.40 265.80 266.60 253.10 1,097,168
May 11, 2023 273.00 279.20 265.60 269.00 255.38 1,310,570
May 10, 2023 275.00 275.00 267.20 274.20 260.32 1,019,704
May 9, 2023 273.60 274.00 266.40 272.40 258.61 2,150,479
May 5, 2023 265.60 269.80 265.40 269.60 255.95 1,824,397
May 4, 2023 280.40 282.60 264.60 264.80 251.39 3,957,359
May 3, 2023 280.00 282.20 276.40 280.40 266.20 3,777,747
May 2, 2023 267.00 279.20 267.00 278.00 263.93 2,900,585
Apr 28, 2023 268.00 274.00 268.00 274.00 260.13 2,789,548
Apr 27, 2023 265.00 269.80 259.40 268.20 254.62 3,343,769
Apr 26, 2023 252.60 263.20 252.60 263.20 249.87 2,323,862

Related Tickers

RMV.L Rightmove plc
514.60
+1.94%
 
AUTO.L Auto Trader Group plc
695.40
+0.99%
 
NWOR.L National World Plc
13.50
0.00%
 
BBSN.L Brave Bison Group plc
2.5250
-0.59%
 
TRVG trivago N.V.
2.5500
0.00%
 
ZG Zillow Group, Inc.
43.13
+1.70%
 
YY JOYY Inc.
33.38
+0.45%
 
YELP Yelp Inc.
40.82
+2.13%
 
WB Weibo Corporation
8.80
+4.39%
 
FVRR Fiverr International Ltd.
20.80
+3.74%