184.30p+3.50 (+1.94%)06 Jul 2022, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Moneysupermarket.Com Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 6, 2022181.40p184.70p181.40p184.30p1,444,451
Jul 5, 2022177.90p184.00p177.00p180.80p1,249,293
Jul 4, 2022178.50p178.50p174.90p175.80p537,200
Jul 1, 2022172.50p174.80p172.30p174.60p455,559
Jun 30, 2022171.10p174.50p170.60p174.10p1,184,794
Jun 29, 2022180.00p180.00p173.90p174.40p691,253
Jun 28, 2022178.40p178.40p176.00p176.00p1,177,918
Jun 27, 2022171.40p177.10p171.40p175.50p843,676
Jun 24, 2022169.80p174.80p169.50p173.60p1,505,864
Jun 23, 2022171.40p171.40p167.80p168.90p654,850
Jun 22, 2022171.00p171.70p167.00p170.80p941,153
Jun 21, 2022176.90p177.50p170.50p170.60p720,024
Jun 20, 2022170.60p176.20p170.60p176.20p1,443,131
Jun 17, 2022173.80p175.40p171.00p174.50p3,230,068
Jun 16, 2022172.10p173.88p168.60p171.60p2,013,357
Jun 15, 2022174.60p175.00p172.70p174.20p965,147
Jun 14, 2022174.40p176.00p170.60p172.10p2,081,584
Jun 13, 2022175.00p176.70p172.70p174.20p962,009
Jun 10, 2022175.50p179.40p175.10p177.90p703,904
Jun 9, 2022180.80p182.60p179.20p180.10p423,375
Jun 8, 2022185.00p185.00p182.00p182.00p698,909
Jun 7, 2022185.90p186.30p180.40p183.20p441,584
Jun 6, 2022186.50p188.90p185.00p185.00p827,412
Jun 1, 2022185.00p187.80p184.60p184.90p1,380,822
May 31, 2022182.60p186.10p180.90p186.10p1,085,856
May 30, 2022181.00p186.00p181.00p184.70p1,241,909
May 27, 2022180.00p182.40p179.02p180.80p898,629
May 26, 2022174.10p180.00p173.00p180.00p786,137
May 25, 2022175.00p175.00p172.20p172.50p909,336
May 24, 2022180.00p180.00p173.05p173.10p3,532,940
May 23, 2022174.00p177.90p174.00p177.10p1,228,570
May 20, 2022174.90p175.60p171.80p172.80p495,907
May 19, 2022170.60p172.30p168.10p171.70p718,958
May 18, 2022177.20p177.20p172.20p172.20p1,200,116
May 17, 2022171.00p173.80p168.40p172.50p1,751,449
May 16, 2022165.80p169.02p165.10p168.60p833,771
May 13, 2022169.10p171.00p166.60p170.20p1,898,108
May 12, 2022165.10p167.20p162.30p167.00p1,197,178
May 11, 2022167.00p171.40p166.60p168.00p937,836
May 10, 2022174.90p174.90p169.70p169.80p1,145,649
May 9, 2022170.80p171.60p166.50p170.60p1,293,798
May 6, 2022174.80p174.80p164.00p169.10p2,266,125
May 5, 2022175.00p175.80p170.10p170.70p1,061,098
May 4, 2022170.10p174.60p170.10p172.20p778,239
May 3, 2022175.00p178.90p173.30p174.20p1,451,609
Apr 29, 2022172.00p175.50p171.90p175.00p792,039
Apr 28, 2022170.90p173.10p168.00p172.30p1,227,582
Apr 27, 2022172.00p172.00p165.40p167.90p1,094,346
Apr 26, 2022170.20p172.70p169.50p169.50p1,824,683
Apr 25, 2022172.80p174.00p169.20p171.40p1,133,428
Showing 1 to 50 of 252