Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Moneyhero Ltd (MNY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.57 1.70 1.49 1.67 61,863
17th Jul 2025 (Thu) 1.74 1.88 1.26 1.50 94,122
16th Jul 2025 (Wed) 1.37 1.69 1.26 1.62 125,807
15th Jul 2025 (Tue) 1.10 1.48 1.09 1.23 182,053
14th Jul 2025 (Mon) 1.07 1.09 1.07 1.07 7,696
11th Jul 2025 (Fri) 1.02 1.08 1.01 1.06 54,483
10th Jul 2025 (Thu) 1.05 1.05 1.01 1.03 39,228
9th Jul 2025 (Wed) 1.04 1.10 1.04 1.08 92,735
8th Jul 2025 (Tue) 1.05 1.06 1.00 1.02 51,270
7th Jul 2025 (Mon) 1.055 1.06 1.03 1.04 1,979
4th Jul 2025 (Fri) 1.03 1.08 1.02 1.07 40,918
3rd Jul 2025 (Thu) 1.03 1.08 1.02 1.07 40,918
2nd Jul 2025 (Wed) 0.85 1.05 0.80 1.03 60,391
1st Jul 2025 (Tue) 0.7455 0.86 0.7455 0.874 27,500
30th Jun 2025 (Mon) 0.67 0.7384 0.662 0.72 11,438
27th Jun 2025 (Fri) 0.69 0.6919 0.687 0.699 5,611
26th Jun 2025 (Thu) 0.6882 0.698 0.688 0.70 4,032
25th Jun 2025 (Wed) 0.6981 0.6981 0.66 0.67 5,392
24th Jun 2025 (Tue) 0.687 0.70 0.68 0.698 10,499
23rd Jun 2025 (Mon) 0.74 0.74 0.70 0.7049 5,080
20th Jun 2025 (Fri) 0.77 0.78 0.7401 0.74 8,142
19th Jun 2025 (Thu) 0.803 0.81 0.79 0.81 1,698
18th Jun 2025 (Wed) 0.803 0.81 0.79 0.81 1,698
17th Jun 2025 (Tue) 0.8389 0.8389 0.8002 0.819 947
16th Jun 2025 (Mon) 0.8013 0.8106 0.79 0.8185 15,333
13th Jun 2025 (Fri) 0.8156 0.84 0.80 0.8399 19,086
12th Jun 2025 (Thu) 0.82 0.8633 0.81 0.81 9,440
11th Jun 2025 (Wed) 0.83 0.87 0.7951 0.8489 10,083
10th Jun 2025 (Tue) 0.82 0.8351 0.8165 0.834 1,712
9th Jun 2025 (Mon) 0.86 0.93 0.80 0.8129 165,043
6th Jun 2025 (Fri) 0.7581 0.78 0.7581 0.78 5
5th Jun 2025 (Thu) 0.7581 0.7581 0.7581 0.777 2,152
4th Jun 2025 (Wed) 0.788 0.788 0.74 0.7584 2,290
3rd Jun 2025 (Tue) 0.74 0.74 0.74 0.74 17
2nd Jun 2025 (Mon) 0.74 0.7495 0.74 0.7495 12
30th May 2025 (Fri) 0.74 0.742 0.74 0.742 41
29th May 2025 (Thu) 0.74 0.74 0.74 0.74 0
28th May 2025 (Wed) 0.74 0.74 0.74 0.74 902
27th May 2025 (Tue) 0.74 0.74 0.74 0.74 420
26th May 2025 (Mon) 0.73 0.73 0.73 0.73 0
23rd May 2025 (Fri) 0.73 0.73 0.73 0.73 909
22nd May 2025 (Thu) 0.729 0.729 0.729 0.729 2,250
21st May 2025 (Wed) 0.72 0.72 0.72 0.72 15
20th May 2025 (Tue) 0.7479 0.7479 0.7479 0.7479 0
19th May 2025 (Mon) 0.7155 0.7155 0.7155 0.7155 624
FTSE 100 Latest
Value8,992.12
Change19.48