UK markets close in 7 hours 14 minutes

Moonpig Group PLC (MOON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
211.89-1.11 (-0.52%)
As of 08:57AM BST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024207.50214.50207.50211.89211.89146,896
23 Jul 2024210.00213.00206.50213.00213.002,028,044
22 Jul 2024202.00212.50202.00207.00207.00850,593
19 Jul 2024205.50207.50203.00207.50207.50335,293
18 Jul 2024207.00207.00204.00206.50206.501,241,937
17 Jul 2024210.00210.00202.00204.00204.00925,996
16 Jul 2024205.00206.50200.50206.50206.50666,315
15 Jul 2024199.60203.76198.60201.00201.00611,324
12 Jul 2024191.80206.50191.80201.50201.50918,636
11 Jul 2024185.00198.40184.40198.40198.406,371,581
10 Jul 2024203.50204.60197.80202.00202.00865,349
09 Jul 2024196.40201.00193.80201.00201.001,360,039
08 Jul 2024192.60196.00191.40194.00194.00915,981
05 Jul 2024183.80195.00183.80192.40192.401,035,095
04 Jul 2024185.00187.00182.30187.00187.001,958,442
03 Jul 2024182.40183.80181.00182.80182.802,585,963
02 Jul 2024191.40191.40181.35182.00182.001,116,602
01 Jul 2024192.00192.00184.01186.40186.401,475,158
28 Jun 2024185.00195.00180.20190.60190.603,654,247
27 Jun 2024162.00188.00161.80183.00183.0010,999,572
26 Jun 2024154.20159.45154.20158.80158.80538,330
25 Jun 2024156.60159.40154.80158.00158.00206,359
24 Jun 2024162.60162.60154.60155.40155.401,767,759
21 Jun 2024156.00162.60156.00159.80159.806,738,532
20 Jun 2024160.40163.20158.40161.00161.00776,119
19 Jun 2024154.80160.00154.80159.40159.40360,064
18 Jun 2024153.00158.00152.60156.40156.40826,241
17 Jun 2024153.00158.00152.00153.20153.20148,093
14 Jun 2024151.00154.20151.00152.40152.40171,937
13 Jun 2024155.00157.80153.20153.20153.20161,595
12 Jun 2024159.00159.00151.40157.00157.00352,057
11 Jun 2024155.60155.90152.00152.00152.00141,913
10 Jun 2024152.00156.00152.00155.40155.40442,701
07 Jun 2024158.80160.20153.80155.20155.20385,873
06 Jun 2024152.80157.80152.80156.80156.80223,149
05 Jun 2024156.00158.60154.00154.00154.002,255,092
04 Jun 2024159.80159.80156.40156.40156.40575,976
03 Jun 2024163.40163.40156.40159.40159.40596,294
31 May 2024154.40160.40154.40160.00160.001,863,484
30 May 2024152.80160.60152.80160.00160.00547,961
29 May 2024164.40164.40153.40154.00154.00796,008
28 May 2024154.60163.40153.00162.00162.002,289,057
24 May 2024158.80158.80151.00154.40154.401,158,180
23 May 2024161.20161.20152.80152.80152.80445,789
22 May 2024158.00160.00153.80159.60159.60921,063
21 May 2024159.40164.80157.40157.40157.40934,290
20 May 2024154.00161.60154.00161.40161.40454,883
17 May 2024155.00156.60154.20156.20156.20181,470
16 May 2024154.00158.20154.00156.20156.20395,573
15 May 2024155.00156.41153.40154.80154.80382,455
14 May 2024151.40157.60151.40156.20156.20263,187
13 May 2024154.40156.80154.00154.00154.00185,225
10 May 2024151.40155.60151.40154.80154.803,254,761
09 May 2024153.00156.20152.20154.00154.00223,199
08 May 2024162.40162.40151.60153.60153.60633,480
07 May 2024158.40159.20152.20155.20155.20335,776
03 May 2024156.80158.80151.20157.60157.60199,532
02 May 2024157.40157.40152.60155.00155.00529,423
01 May 2024151.20156.80151.20155.80155.80256,583
30 Apr 2024151.00155.80151.00155.80155.80862,027
29 Apr 2024152.00156.80151.00151.00151.001,003,710
26 Apr 2024153.20156.65148.20154.60154.603,118,916
25 Apr 2024161.60164.80151.80155.00155.009,215,423
24 Apr 2024178.80183.40174.60177.60177.60352,049
23 Apr 2024174.60178.20171.00178.00178.00330,552
22 Apr 2024169.60176.80167.00172.40172.401,072,670
19 Apr 2024174.60174.60166.20169.60169.60850,673
18 Apr 2024166.40172.00166.40170.00170.00267,708
17 Apr 2024167.20172.00166.92168.80168.80740,192
16 Apr 2024166.80170.40166.28170.00170.00653,270
15 Apr 2024166.40172.00162.00171.80171.80893,260
12 Apr 2024168.00169.60164.60169.40169.40853,179
11 Apr 2024162.20165.57162.20164.40164.40198,581
10 Apr 2024162.00166.00162.00164.20164.20450,939
09 Apr 2024160.00164.60160.00162.00162.00905,454
08 Apr 2024162.40163.20160.20160.80160.80358,449
05 Apr 2024160.00162.89159.40160.40160.40476,308
04 Apr 2024158.00163.80154.14163.00163.00502,164
03 Apr 2024169.00169.02159.40161.20161.201,031,585
02 Apr 2024167.80181.40167.80169.00169.00553,283
28 Mar 2024163.00170.20162.80169.30169.30575,655
27 Mar 2024167.30170.80164.10164.10164.10815,719
26 Mar 2024164.50169.80159.77168.10168.101,256,442
25 Mar 2024157.70164.90157.70164.40164.401,037,884
22 Mar 2024162.00166.30159.90164.60164.601,385,555
21 Mar 2024166.00166.00160.50161.10161.104,950,571
20 Mar 2024167.40168.30164.00164.00164.002,355,103
19 Mar 2024169.00170.70167.40167.60167.60412,219
18 Mar 2024171.30173.80169.00169.50169.50221,149
15 Mar 2024170.80176.60170.80171.70171.701,070,351
14 Mar 2024178.70181.50172.70173.50173.50716,788
13 Mar 2024175.60180.60169.10179.40179.40703,767
12 Mar 2024170.50173.30168.20171.00171.001,819,468
11 Mar 2024168.50169.50166.00169.30169.30527,241
08 Mar 2024167.80170.90167.30168.50168.50339,926
07 Mar 2024166.00174.30165.90169.90169.90351,944
06 Mar 2024156.60167.50156.60165.80165.80177,354
05 Mar 2024156.70160.90156.70160.90160.90360,678
04 Mar 2024166.00166.00158.60159.70159.70502,872
01 Mar 2024170.00170.00164.46166.70166.70367,549
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...