Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Moneysupermarket.com Group Historic Prices

 
     
Date Open High Low Close Volume
Aug 21, 2019 356.80 368.30 356.80 365.60 1,651,200
Aug 20, 2019 358.90 362.45 357.70 359.10 1,124,562
Aug 19, 2019 355.80 360.50 354.30 357.60 1,062,785
Aug 16, 2019 357.80 361.00 354.90 357.00 1,649,822
Aug 15, 2019 355.80 358.70 352.50 356.70 2,089,668
Aug 14, 2019 353.10 356.40 351.00 353.00 1,294,862
Aug 13, 2019 354.90 356.40 351.00 353.10 238,630
Aug 12, 2019 355.30 0.00 355.90 353.10 1,121,008
Aug 9, 2019 355.30 359.00 353.90 357.60 1,111,615
Aug 8, 2019 353.20 355.00 350.75 353.90 4,658,385
Aug 7, 2019 349.80 352.80 347.50 349.70 978,283
Aug 6, 2019 351.40 354.50 345.70 346.90 2,347,776
Aug 5, 2019 362.40 0.00 0.00 348.60 1,268,014
Aug 2, 2019 362.40 366.90 356.20 357.00 1,807,830
Aug 1, 2019 364.60 371.20 364.60 366.50 2,640,166
Jul 31, 2019 364.80 368.90 362.60 368.90 2,497,873
Jul 30, 2019 365.90 367.70 362.10 363.90 2,171,443
Jul 29, 2019 354.80 366.70 354.80 363.00 2,088,800
Jul 26, 2019 355.00 360.00 350.30 358.10 2,366,298
Jul 25, 2019 363.80 363.80 354.60 355.70 1,951,671
Jul 24, 2019 362.50 363.60 359.50 361.00 4,320,860
Jul 23, 2019 372.90 372.90 357.00 359.80 5,444,845
Jul 22, 2019 357.80 370.40 356.10 370.00 2,659,023
Jul 19, 2019 369.20 373.90 355.60 360.10 3,381,541
Jul 18, 2019 401.90 404.66 369.00 369.00 4,882,938
Jul 17, 2019 403.80 407.90 399.60 401.90 4,135,060
Jul 16, 2019 408.50 409.20 401.80 401.80 2,316,177
Jul 15, 2019 409.90 411.90 405.60 405.60 2,862,705
Jul 12, 2019 0.00 0.00 406.40 406.40 1,641,473
Jul 11, 2019 412.30 412.60 406.90 409.10 1,561,262
Jul 10, 2019 414.40 414.40 406.30 406.90 1,751,677
Jul 9, 2019 416.90 418.20 406.20 414.00 2,492,871
Jul 8, 2019 418.50 418.70 412.20 414.30 1,327,889
Jul 5, 2019 417.60 417.90 413.50 417.70 1,210,122
Jul 4, 2019 416.30 417.97 415.46 416.10 567,517
Jul 3, 2019 411.80 419.10 410.16 417.30 1,086,310
Jul 2, 2019 411.10 411.50 405.10 410.70 1,306,571
Jul 1, 2019 415.10 419.80 405.50 407.30 1,531,779
Jun 28, 2019 407.80 414.80 404.90 412.30 6,497,976
Jun 27, 2019 410.00 410.00 404.63 406.00 1,130,448
Jun 26, 2019 399.30 407.30 399.30 406.00 854,829
Jun 25, 2019 400.00 403.00 397.10 401.40 690,636
Jun 24, 2019 406.00 406.90 399.10 399.20 860,615
Jun 21, 2019 403.60 407.40 400.40 406.00 2,230,389
Jun 20, 2019 403.70 411.00 401.10 405.00 2,440,652
Jun 19, 2019 396.80 401.60 394.00 401.00 1,820,870
Jun 18, 2019 392.00 400.60 390.70 397.50 1,354,590
Jun 17, 2019 383.50 394.40 383.50 393.80 1,086,559
Jun 14, 2019 394.80 395.20 382.30 385.40 985,846
Jun 13, 2019 389.20 395.80 389.20 393.30 1,287,303
Showing 1 to 50 of 261