UK markets closed

Moonpig Group PLC (MOON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
134.20+9.20 (+7.36%)
At close: 06:03PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 2023128.40136.40125.20134.20134.201,849,675
01 Feb 2023122.70126.80121.86125.00125.001,862,007
31 Jan 2023115.40120.80114.80120.50120.5012,452,664
30 Jan 2023113.20118.40110.00117.70117.70632,057
27 Jan 2023112.30116.10112.30115.50115.50642,143
26 Jan 2023116.30118.20114.99115.30115.30692,123
25 Jan 2023118.50120.10113.70115.00115.00616,937
24 Jan 2023118.00120.20115.50118.00118.001,183,126
23 Jan 2023113.30121.70113.30118.70118.701,190,330
20 Jan 2023111.40116.60110.89116.50116.50534,303
19 Jan 2023116.60116.60110.40111.10111.101,888,243
18 Jan 2023116.60117.90113.20113.40113.40719,066
17 Jan 2023114.90119.10114.00116.70116.701,476,086
16 Jan 2023120.00120.00115.00117.40117.401,913,483
13 Jan 2023121.00124.10116.80116.80116.801,059,034
12 Jan 2023120.00124.80118.30122.40122.401,139,904
11 Jan 2023119.70121.00117.45119.70119.70796,858
10 Jan 2023123.10125.70117.30119.40119.402,493,630
09 Jan 2023125.30125.40122.40123.40123.40911,514
06 Jan 2023121.80124.14119.00122.50122.502,067,200
05 Jan 2023114.00124.11114.00121.20121.201,325,680
04 Jan 2023116.90116.90113.80115.60115.601,322,806
03 Jan 2023112.20116.60110.00113.50113.50901,752
30 Dec 2022110.60112.70108.93110.30110.30476,414
29 Dec 2022111.00112.60107.35112.00112.003,021,112
28 Dec 2022112.80112.80107.40108.50108.501,055,834
23 Dec 2022106.70110.20106.70109.70109.70328,097
22 Dec 2022110.40112.10106.80107.60107.601,055,818
21 Dec 2022106.00109.20105.90108.10108.10965,766
20 Dec 2022108.80110.24105.90106.80106.801,161,489
19 Dec 2022108.30111.00105.10109.00109.001,719,809
16 Dec 2022110.30113.80106.50108.10108.106,446,861
15 Dec 2022112.80114.10108.10113.10113.103,062,042
14 Dec 2022118.40119.51111.20112.50112.503,583,411
13 Dec 2022123.60124.80119.00119.40119.405,995,387
12 Dec 2022127.50127.50121.20124.00124.005,333,984
09 Dec 2022134.40134.40122.80125.00125.004,112,053
08 Dec 2022137.00144.15130.60130.60130.602,403,594
07 Dec 2022139.00141.90122.00137.70137.7012,523,833
06 Dec 2022161.00162.60148.30151.20151.203,708,879
05 Dec 2022163.60164.50160.10162.50162.50575,637
02 Dec 2022159.00167.10158.43163.10163.102,651,515
01 Dec 2022159.70165.90159.60161.40161.401,307,530
30 Nov 2022160.50160.50156.20159.80159.801,217,903
29 Nov 2022156.00159.20154.70156.50156.50795,014
28 Nov 2022160.50163.10155.20157.00157.00495,288
25 Nov 2022166.20168.66156.80159.60159.601,626,933
24 Nov 2022169.00173.60169.00169.10169.101,388,211
23 Nov 2022160.30170.80160.30170.80170.802,214,684
22 Nov 2022160.80166.50160.00165.00165.001,739,066
21 Nov 2022162.00165.40157.50163.60163.60946,339
18 Nov 2022168.50168.50160.60163.10163.101,283,730
17 Nov 2022160.40166.40160.40165.00165.002,665,340
16 Nov 2022168.20172.60163.20163.90163.904,526,537
15 Nov 2022183.50183.50171.06172.20172.203,452,337
14 Nov 2022179.90182.90175.90180.30180.301,959,580
11 Nov 2022163.50180.60163.50180.60180.602,329,341
10 Nov 2022152.50162.90146.10162.90162.901,901,936
09 Nov 2022149.40150.00143.20150.00150.001,788,980
08 Nov 2022142.60150.00141.00149.60149.601,519,017
07 Nov 2022138.90144.50138.36142.60142.601,532,427
04 Nov 2022141.00141.00136.10139.50139.50866,885
03 Nov 2022141.40142.80135.70136.90136.90812,750
02 Nov 2022142.00145.00138.80143.90143.90484,700
01 Nov 2022139.50147.00139.50143.50143.501,441,684
31 Oct 2022137.70138.55135.30137.70137.70633,578
28 Oct 2022139.00139.00134.10135.20135.203,993,227
27 Oct 2022133.50140.90130.10140.90140.903,583,663
26 Oct 2022128.00131.20127.60131.20131.203,608,358
25 Oct 2022120.20127.00119.00127.00127.006,024,562
24 Oct 2022130.10132.20120.50120.50120.503,278,881
21 Oct 2022128.90129.80124.70126.80126.802,014,349
20 Oct 2022129.00134.30127.10131.60131.606,420,752
19 Oct 2022133.00139.10129.00130.50130.506,003,717
18 Oct 2022133.20140.50130.40136.90136.902,646,569
17 Oct 2022127.00132.80124.50131.00131.004,572,411
14 Oct 2022124.50133.30124.50126.50126.503,674,170
13 Oct 2022129.40134.50122.20127.40127.402,565,707
12 Oct 2022132.30138.10127.60127.80127.80717,210
11 Oct 2022140.80144.40135.60136.00136.00469,072
10 Oct 2022149.00149.00142.30144.80144.80361,337
07 Oct 2022161.20161.20149.30149.80149.80653,047
06 Oct 2022161.90163.00155.10157.50157.502,048,169
05 Oct 2022167.90172.40157.30161.00161.001,164,300
04 Oct 2022160.00170.50156.50165.00165.002,245,738
03 Oct 2022155.20159.20152.71157.80157.801,680,464
30 Sept 2022158.00161.60154.16159.50159.50483,072
29 Sept 2022155.50155.50148.30153.40153.40589,356
28 Sept 2022145.10155.40142.30152.50152.50860,070
27 Sept 2022158.60163.68150.60150.60150.60518,618
26 Sept 2022166.90170.34161.10161.50161.50758,630
23 Sept 2022182.80184.70161.14168.90168.903,528,160
22 Sept 2022185.00187.60180.20183.70183.701,135,524
21 Sept 2022176.80190.10176.80188.80188.804,138,478
20 Sept 2022192.30203.73173.10185.00185.001,399,503
16 Sept 2022196.20203.20194.10200.00200.002,513,093
15 Sept 2022200.60204.20198.70202.80202.80551,798
14 Sept 2022204.00205.80198.20200.20200.201,915,772
13 Sept 2022215.20215.20205.00205.80205.80746,644
12 Sept 2022205.60211.20204.40211.00211.00386,830
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...