MOON.L - Moonpig Group PLC
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 138.00 | 138.56 | 131.20 | 135.00 | 135.00 | 3,077,091 |
| 25 May 2023 | 133.00 | 140.00 | 132.80 | 135.50 | 135.50 | 931,611 |
| 24 May 2023 | 135.00 | 136.30 | 131.50 | 133.30 | 133.30 | 898,333 |
| 23 May 2023 | 133.10 | 136.09 | 133.10 | 135.80 | 135.80 | 503,314 |
| 22 May 2023 | 136.50 | 139.00 | 135.00 | 136.40 | 136.40 | 411,932 |
| 19 May 2023 | 136.40 | 136.40 | 133.80 | 135.60 | 135.60 | 1,249,923 |
| 18 May 2023 | 134.00 | 134.00 | 129.70 | 133.40 | 133.40 | 290,552 |
| 17 May 2023 | 129.20 | 132.70 | 127.43 | 129.10 | 129.10 | 664,785 |
| 16 May 2023 | 130.90 | 132.80 | 129.20 | 129.70 | 129.70 | 821,911 |
| 15 May 2023 | 132.10 | 134.10 | 130.70 | 132.30 | 132.30 | 717,285 |
| 12 May 2023 | 135.40 | 135.40 | 130.80 | 131.90 | 131.90 | 374,442 |
| 11 May 2023 | 134.10 | 135.30 | 131.40 | 132.50 | 132.50 | 417,969 |
| 10 May 2023 | 136.80 | 136.80 | 129.30 | 134.40 | 134.40 | 691,899 |
| 09 May 2023 | 135.80 | 138.30 | 132.90 | 133.70 | 133.70 | 414,095 |
| 05 May 2023 | 139.20 | 139.20 | 135.00 | 137.30 | 137.30 | 1,050,496 |
| 04 May 2023 | 133.10 | 136.90 | 131.00 | 135.60 | 135.60 | 521,826 |
| 03 May 2023 | 135.10 | 137.60 | 131.57 | 135.40 | 135.40 | 655,036 |
| 02 May 2023 | 138.00 | 141.60 | 134.90 | 135.00 | 135.00 | 963,057 |
| 28 Apr 2023 | 134.40 | 137.80 | 131.20 | 136.90 | 136.90 | 701,475 |
| 27 Apr 2023 | 131.00 | 135.30 | 129.50 | 134.10 | 134.10 | 2,314,618 |
| 26 Apr 2023 | 129.00 | 132.20 | 127.00 | 132.10 | 132.10 | 1,501,496 |
| 25 Apr 2023 | 131.00 | 133.90 | 128.52 | 129.00 | 129.00 | 484,125 |
| 24 Apr 2023 | 131.90 | 134.60 | 127.10 | 132.70 | 132.70 | 614,134 |
| 21 Apr 2023 | 130.00 | 131.40 | 127.10 | 129.70 | 129.70 | 852,526 |
| 20 Apr 2023 | 125.20 | 129.00 | 125.20 | 128.50 | 128.50 | 743,601 |
| 19 Apr 2023 | 124.50 | 128.60 | 123.70 | 128.30 | 128.30 | 1,203,979 |
| 18 Apr 2023 | 125.00 | 128.50 | 124.20 | 128.30 | 128.30 | 1,095,519 |
| 17 Apr 2023 | 123.00 | 125.00 | 117.70 | 125.00 | 125.00 | 1,421,324 |
| 14 Apr 2023 | 115.80 | 122.10 | 112.40 | 119.70 | 119.70 | 1,471,924 |
| 13 Apr 2023 | 110.80 | 116.50 | 108.89 | 115.60 | 115.60 | 4,057,258 |
| 12 Apr 2023 | 111.70 | 114.70 | 109.70 | 110.70 | 110.70 | 1,191,579 |
| 11 Apr 2023 | 116.50 | 116.50 | 110.30 | 112.60 | 112.60 | 1,013,508 |
| 06 Apr 2023 | 110.30 | 115.00 | 107.10 | 112.60 | 112.60 | 1,132,473 |
| 05 Apr 2023 | 112.60 | 115.40 | 107.20 | 109.20 | 109.20 | 1,851,032 |
| 04 Apr 2023 | 113.10 | 117.00 | 113.10 | 115.40 | 115.40 | 1,041,179 |
| 03 Apr 2023 | 120.50 | 125.80 | 115.00 | 116.40 | 116.40 | 1,709,349 |
| 31 Mar 2023 | 122.20 | 126.10 | 121.10 | 123.40 | 123.40 | 2,797,274 |
| 30 Mar 2023 | 114.00 | 136.00 | 114.00 | 125.70 | 125.70 | 5,352,343 |
| 29 Mar 2023 | 109.20 | 113.60 | 108.10 | 113.60 | 113.60 | 2,892,235 |
| 28 Mar 2023 | 108.00 | 110.50 | 107.50 | 109.40 | 109.40 | 3,034,372 |
| 27 Mar 2023 | 110.00 | 111.82 | 108.20 | 108.70 | 108.70 | 3,694,175 |
| 24 Mar 2023 | 105.00 | 112.20 | 105.00 | 111.30 | 111.30 | 4,589,209 |
| 23 Mar 2023 | 105.30 | 107.46 | 102.10 | 106.50 | 106.50 | 811,293 |
| 22 Mar 2023 | 105.00 | 106.50 | 102.90 | 104.20 | 104.20 | 850,214 |
| 21 Mar 2023 | 105.20 | 108.00 | 102.00 | 103.10 | 103.10 | 1,294,435 |
| 20 Mar 2023 | 105.80 | 107.90 | 102.10 | 104.60 | 104.60 | 3,245,866 |
| 17 Mar 2023 | 116.70 | 118.36 | 108.10 | 108.10 | 108.10 | 14,158,496 |
| 16 Mar 2023 | 120.30 | 121.00 | 113.50 | 116.70 | 116.70 | 1,464,165 |
| 15 Mar 2023 | 122.90 | 126.10 | 118.38 | 118.90 | 118.90 | 1,926,173 |
| 14 Mar 2023 | 124.00 | 126.70 | 119.00 | 126.70 | 126.70 | 961,494 |
| 13 Mar 2023 | 126.00 | 126.60 | 117.80 | 124.30 | 124.30 | 1,060,701 |
| 10 Mar 2023 | 129.60 | 130.40 | 122.90 | 125.80 | 125.80 | 6,691,361 |
| 09 Mar 2023 | 128.90 | 132.30 | 126.00 | 132.00 | 132.00 | 2,634,283 |
| 08 Mar 2023 | 128.70 | 130.30 | 125.20 | 129.10 | 129.10 | 1,485,872 |
| 07 Mar 2023 | 127.50 | 130.41 | 125.00 | 128.00 | 128.00 | 4,377,161 |
| 06 Mar 2023 | 117.20 | 128.70 | 117.20 | 128.70 | 128.70 | 8,348,490 |
| 03 Mar 2023 | 116.70 | 121.06 | 116.70 | 120.00 | 120.00 | 4,591,916 |
| 02 Mar 2023 | 113.10 | 117.70 | 111.42 | 116.60 | 116.60 | 1,770,388 |
| 01 Mar 2023 | 117.60 | 118.80 | 111.10 | 112.50 | 112.50 | 1,092,743 |
| 28 Feb 2023 | 116.70 | 118.50 | 115.70 | 117.40 | 117.40 | 1,166,471 |
| 27 Feb 2023 | 114.70 | 119.10 | 114.00 | 117.70 | 117.70 | 7,450,744 |
| 24 Feb 2023 | 112.20 | 114.50 | 110.40 | 114.40 | 114.40 | 1,208,374 |
| 23 Feb 2023 | 111.70 | 112.50 | 107.10 | 112.30 | 112.30 | 1,647,395 |
| 22 Feb 2023 | 108.00 | 110.00 | 104.80 | 109.30 | 109.30 | 2,259,044 |
| 21 Feb 2023 | 113.00 | 114.70 | 109.40 | 109.40 | 109.40 | 1,130,174 |
| 20 Feb 2023 | 118.70 | 120.00 | 112.20 | 114.20 | 114.20 | 943,975 |
| 17 Feb 2023 | 119.00 | 123.40 | 117.60 | 118.90 | 118.90 | 1,608,010 |
| 16 Feb 2023 | 125.80 | 127.48 | 120.20 | 123.00 | 123.00 | 1,827,979 |
| 15 Feb 2023 | 124.60 | 127.20 | 122.00 | 126.20 | 126.20 | 671,472 |
| 14 Feb 2023 | 127.70 | 128.80 | 123.90 | 124.80 | 124.80 | 1,628,441 |
| 13 Feb 2023 | 129.40 | 129.40 | 126.30 | 127.90 | 127.90 | 315,188 |
| 10 Feb 2023 | 131.30 | 131.30 | 125.60 | 127.00 | 127.00 | 659,481 |
| 09 Feb 2023 | 127.50 | 129.00 | 124.80 | 128.50 | 128.50 | 769,975 |
| 08 Feb 2023 | 127.30 | 132.20 | 125.00 | 127.30 | 127.30 | 508,623 |
| 07 Feb 2023 | 127.30 | 130.17 | 126.70 | 126.90 | 126.90 | 1,468,290 |
| 06 Feb 2023 | 131.40 | 131.40 | 125.00 | 127.70 | 127.70 | 852,746 |
| 03 Feb 2023 | 130.00 | 133.30 | 129.10 | 132.00 | 132.00 | 952,494 |
| 02 Feb 2023 | 128.40 | 136.40 | 125.20 | 134.20 | 134.20 | 2,189,785 |
| 01 Feb 2023 | 122.70 | 126.80 | 121.86 | 125.00 | 125.00 | 1,862,007 |
| 31 Jan 2023 | 115.40 | 120.80 | 114.80 | 120.50 | 120.50 | 12,452,664 |
| 30 Jan 2023 | 113.20 | 118.40 | 110.00 | 117.70 | 117.70 | 632,057 |
| 27 Jan 2023 | 112.30 | 116.10 | 112.30 | 115.50 | 115.50 | 642,143 |
| 26 Jan 2023 | 116.30 | 118.20 | 114.99 | 115.30 | 115.30 | 692,123 |
| 25 Jan 2023 | 118.50 | 120.10 | 113.70 | 115.00 | 115.00 | 616,937 |
| 24 Jan 2023 | 118.00 | 120.20 | 115.50 | 118.00 | 118.00 | 1,183,126 |
| 23 Jan 2023 | 113.30 | 121.70 | 113.30 | 118.70 | 118.70 | 1,190,330 |
| 20 Jan 2023 | 111.40 | 116.60 | 110.89 | 116.50 | 116.50 | 534,303 |
| 19 Jan 2023 | 116.60 | 116.60 | 110.40 | 111.10 | 111.10 | 1,888,243 |
| 18 Jan 2023 | 116.60 | 117.90 | 113.20 | 113.40 | 113.40 | 719,066 |
| 17 Jan 2023 | 114.90 | 119.10 | 114.00 | 116.70 | 116.70 | 1,476,086 |
| 16 Jan 2023 | 120.00 | 120.00 | 115.00 | 117.40 | 117.40 | 1,913,483 |
| 13 Jan 2023 | 121.00 | 124.10 | 116.80 | 116.80 | 116.80 | 1,059,034 |
| 12 Jan 2023 | 120.00 | 124.80 | 118.30 | 122.40 | 122.40 | 1,139,904 |
| 11 Jan 2023 | 119.70 | 121.00 | 117.45 | 119.70 | 119.70 | 796,858 |
| 10 Jan 2023 | 123.10 | 125.70 | 117.30 | 119.40 | 119.40 | 2,493,630 |
| 09 Jan 2023 | 125.30 | 125.40 | 122.40 | 123.40 | 123.40 | 911,514 |
| 06 Jan 2023 | 121.80 | 124.14 | 119.00 | 122.50 | 122.50 | 2,067,200 |
| 05 Jan 2023 | 114.00 | 124.11 | 114.00 | 121.20 | 121.20 | 1,325,680 |
| 04 Jan 2023 | 116.90 | 116.90 | 113.80 | 115.60 | 115.60 | 1,322,806 |
| 03 Jan 2023 | 112.20 | 116.60 | 110.00 | 113.50 | 113.50 | 901,752 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.