1. Share Prices

  2. Moneysupermarket.Com Group PLC (MONY)

229.60p+0.80 (+0.35%)03 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Moneysupermarket.Com Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024227.80p232.60p227.40p229.60p1,312,277
May 2, 2024220.00p229.41p217.68p228.80p1,593,996
May 1, 2024215.00p220.00p214.20p218.40p1,003,612
Apr 30, 2024211.20p220.00p215.00p215.40p850,744
Apr 29, 2024220.80p220.80p210.80p218.20p1,333,003
Apr 26, 2024210.00p217.42p210.00p215.80p1,091,490
Apr 25, 2024210.40p217.20p210.40p213.80p843,564
Apr 24, 2024221.60p221.60p214.40p215.60p619,474
Apr 23, 2024213.60p218.20p213.60p216.20p1,433,659
Apr 22, 2024208.20p216.80p208.20p213.60p649,628
Apr 19, 2024208.20p220.76p208.20p211.60p1,040,624
Apr 18, 2024208.00p214.00p207.60p214.00p1,600,990
Apr 17, 2024212.00p216.20p208.00p208.00p1,251,628
Apr 16, 2024216.60p242.12p212.00p212.20p2,630,631
Apr 15, 2024224.40p227.20p220.40p220.40p1,234,615
Apr 12, 2024228.00p228.00p223.20p225.00p1,168,301
Apr 11, 2024222.20p225.60p220.00p224.80p1,718,439
Apr 10, 2024212.00p224.33p212.00p220.40p3,162,104
Apr 9, 2024224.20p224.20p213.80p213.80p1,028,399
Apr 8, 2024219.20p222.20p217.20p222.20p792,785
Apr 5, 2024218.60p220.00p214.60p219.60p941,873
Apr 4, 2024217.00p222.40p217.00p220.20p662,154
Apr 3, 2024219.20p223.80p217.20p218.60p815,045
Apr 2, 2024224.20p225.38p218.56p219.00p2,585,184
Mar 28, 2024220.60p222.00p214.00p219.80p2,241,222
Mar 27, 2024234.40p235.60p227.60p227.60p1,586,248
Mar 26, 2024231.60p234.40p225.80p229.40p901,801
Mar 25, 2024222.40p228.80p222.40p227.20p758,480
Mar 22, 2024230.40p231.00p227.20p227.60p893,529
Mar 21, 2024235.00p235.00p228.80p230.00p1,075,187
Mar 20, 2024228.80p230.80p226.80p229.80p1,335,503
Mar 19, 2024232.80p234.20p227.80p227.80p1,350,256
Mar 18, 2024235.80p237.60p232.00p234.00p1,667,537
Mar 15, 2024238.40p238.80p234.80p235.00p1,700,042
Mar 14, 2024246.00p246.00p233.40p234.40p618,085
Mar 13, 2024240.00p244.80p239.60p239.60p1,168,210
Mar 12, 2024241.80p244.34p237.60p243.40p980,443
Mar 11, 2024240.40p241.80p237.80p238.60p780,728
Mar 8, 2024238.20p240.80p234.20p240.00p695,516
Mar 7, 2024245.60p245.60p238.00p239.40p968,831
Mar 6, 2024238.00p241.60p238.00p240.00p1,025,672
Mar 5, 2024240.20p243.00p239.20p240.80p890,280
Mar 4, 2024247.00p247.72p241.00p243.00p1,329,124
Mar 1, 2024248.40p250.00p243.00p246.00p1,085,933
Feb 29, 2024250.20p251.80p244.80p244.80p1,483,812
Feb 28, 2024248.00p249.80p246.60p248.20p1,030,739
Feb 27, 2024245.20p253.20p243.00p248.60p428,040
Feb 26, 2024247.60p250.60p246.20p248.00p1,851,502
Feb 23, 2024251.60p252.40p244.60p247.20p3,597,032
Feb 22, 2024248.40p252.70p244.40p251.80p4,797,411
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.