U.S. markets close in 2 hours 58 minutes

Moneysupermarket.com Group PLC (MONY.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
271.00-1.60 (-0.59%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2021269.00274.40269.00271.00271.00668,410
Apr 15, 2021268.80275.80268.80272.60272.60740,930
Apr 14, 2021276.20276.80270.60274.60274.60874,826
Apr 13, 2021263.00271.80263.00271.00271.00981,066
Apr 12, 2021269.00269.60266.00268.20268.20860,114
Apr 09, 2021273.00274.15268.40269.00269.006,809,804
Apr 08, 2021273.20273.81268.00271.80271.801,098,806
Apr 08, 20218.61 Dividend
Apr 07, 2021276.00281.75272.60280.00271.393,403,869
Apr 06, 2021273.00274.00268.20272.40264.022,543,504
Apr 01, 2021263.80267.80262.60267.00258.79882,040
Mar 31, 2021264.80268.40262.60266.60258.401,145,635
Mar 30, 2021262.00268.20262.00264.60256.46541,474
Mar 29, 2021268.00269.00261.61263.60255.491,129,421
Mar 26, 2021270.20270.20263.90268.20259.95997,883
Mar 25, 2021266.00267.00260.99267.00258.791,331,224
Mar 24, 2021278.00278.00267.20267.40259.181,096,485
Mar 23, 2021280.00280.00271.00271.00262.671,152,606
Mar 22, 2021281.40281.40274.80277.00268.48894,386
Mar 19, 2021277.20280.80276.00276.00267.512,330,674
Mar 18, 2021279.00282.00278.00278.40269.84857,413
Mar 17, 2021287.00287.00277.20279.40270.81928,452
Mar 16, 2021279.60281.00278.00280.20271.581,323,628
Mar 15, 2021277.00281.40275.70279.60271.00927,890
Mar 12, 2021279.60282.40271.80280.40271.781,654,344
Mar 11, 2021282.80286.60278.20278.20269.652,063,899
Mar 10, 2021294.00294.20282.40285.40276.621,517,349
Mar 09, 2021298.00300.47292.40292.80283.802,931,389
Mar 08, 2021306.00307.40294.00297.40288.25899,153
Mar 05, 2021306.00311.00303.60303.60294.262,159,705
Mar 04, 2021294.00306.00291.60305.40296.012,094,121
Mar 03, 2021296.40296.80291.20296.40287.291,778,534
Mar 02, 2021291.20296.20290.20290.60281.661,714,556
Mar 01, 2021298.20299.40293.60295.00285.931,408,593
Feb 26, 2021296.00296.00289.80290.00281.082,447,331
Feb 25, 2021292.00295.80290.00294.00284.961,842,243
Feb 24, 2021286.80291.40285.00289.80280.891,452,320
Feb 23, 2021287.00292.79282.80287.00278.171,878,956
Feb 22, 2021290.00290.00281.40288.20279.343,016,413
Feb 19, 2021287.80291.58284.56285.60276.822,970,032
Feb 18, 2021267.00291.00262.79287.00278.172,861,465
Feb 17, 2021265.00268.40264.40268.00259.761,228,872
Feb 16, 2021269.20270.70264.40269.20260.92978,615
Feb 15, 2021260.00265.40258.79265.00256.851,934,822
Feb 12, 2021269.20269.20262.40267.00258.79706,107
Feb 11, 2021261.60264.60261.40264.40256.271,377,252
Feb 10, 2021264.80265.00258.80260.40252.39825,134
Feb 09, 2021264.20266.80258.80262.60254.53601,155
Feb 08, 2021261.00263.80259.60262.60254.53900,999
Feb 05, 2021261.00265.20256.80262.60254.531,958,929
Feb 04, 2021267.80267.80260.00260.40252.391,388,335
Feb 03, 2021267.60267.60262.20263.20255.111,375,436
Feb 02, 2021266.00267.26260.60263.00254.911,578,189
Feb 01, 2021265.60269.40262.40264.80256.661,288,080
Jan 29, 2021262.40268.60261.80268.00259.765,769,178
Jan 28, 2021273.20284.50265.56267.80259.571,190,481
Jan 27, 2021274.00278.00269.80270.00261.70821,222
Jan 26, 2021267.20275.80267.20273.60265.19776,447
Jan 25, 2021270.00277.40270.00271.40263.051,029,322
Jan 22, 2021265.20271.60265.20271.00262.67854,554
Jan 21, 2021268.00271.60264.60268.40260.15798,721
Jan 20, 2021264.80274.60264.80268.40260.15942,782
Jan 19, 2021260.00263.60259.20260.40252.39617,002
Jan 18, 2021261.60261.60258.00259.60251.62727,109
Jan 15, 2021262.00263.40249.00258.60250.651,367,777
Jan 14, 2021266.80268.00261.20261.40253.36610,946
Jan 13, 2021269.80272.00263.40263.40255.301,359,531
Jan 12, 2021275.00275.00266.00268.80260.53597,390
Jan 11, 2021278.00278.00269.60269.60261.31766,579
Jan 08, 2021274.20277.60270.40273.60265.19928,441
Jan 07, 2021276.60276.60268.80272.20263.83691,404
Jan 06, 2021276.40276.40270.00272.40264.021,032,169
Jan 05, 2021271.80275.80267.00271.00262.67981,194
Jan 04, 2021266.00271.40262.00270.00261.701,463,160
Dec 31, 2020263.20264.80257.60260.60252.59400,080
Dec 30, 2020263.00269.40263.00263.00254.911,025,698
Dec 29, 2020257.40268.80255.20268.00259.761,961,329
Dec 24, 2020258.00259.60252.40252.40244.64413,888
Dec 23, 2020252.00257.60251.60254.60246.77975,744
Dec 22, 2020257.80258.20249.00255.80247.931,972,086
Dec 21, 2020250.00259.20242.00251.00243.281,321,314
Dec 18, 2020256.00259.20250.00250.40242.706,309,580
Dec 17, 2020255.60264.60255.60257.80249.872,424,713
Dec 16, 2020257.00267.60254.51259.40251.422,090,424
Dec 15, 2020257.60258.60250.20255.60247.742,207,125
Dec 14, 2020245.00260.80245.00255.60247.741,450,499
Dec 11, 2020245.00253.20244.40248.00240.371,229,294
Dec 10, 2020247.40251.20246.80248.20240.571,685,684
Dec 09, 2020242.20250.20242.20248.20240.57703,016
Dec 08, 2020245.60247.80239.60247.00239.402,907,464
Dec 07, 2020250.00250.00241.20244.00236.501,569,312
Dec 04, 2020249.80252.60247.20247.80240.181,220,144
Dec 03, 2020252.80253.80243.20249.40241.731,384,070
Dec 02, 2020252.40255.60247.00251.60243.863,607,157
Dec 01, 2020252.00255.40247.20254.20246.382,086,186
Nov 30, 2020247.60252.20244.80244.80237.272,219,142
Nov 27, 2020251.40254.60245.40248.40240.762,547,687
Nov 26, 2020262.60262.60250.20250.40242.701,230,580
Nov 25, 2020260.00264.80253.80257.40249.483,038,928
Nov 24, 2020266.00266.00256.40257.20249.291,283,199
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...