Moonpig Group PLC (MOON.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
327.80-13.60 (-3.98%)
At close: 4:49PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 332.00 | 335.60 | 325.20 | 327.80 | 327.80 | 546,643 |
| 25 Nov 2021 | 340.40 | 344.28 | 338.60 | 341.40 | 341.40 | 131,286 |
| 24 Nov 2021 | 328.20 | 341.80 | 327.00 | 341.80 | 341.80 | 800,757 |
| 23 Nov 2021 | 325.00 | 333.20 | 324.01 | 328.40 | 328.40 | 557,996 |
| 22 Nov 2021 | 346.00 | 346.00 | 334.60 | 334.60 | 334.60 | 590,304 |
| 19 Nov 2021 | 343.60 | 350.40 | 339.60 | 341.60 | 341.60 | 336,241 |
| 18 Nov 2021 | 343.80 | 345.00 | 332.80 | 341.00 | 341.00 | 204,185 |
| 17 Nov 2021 | 330.40 | 349.80 | 329.98 | 342.20 | 342.20 | 722,357 |
| 16 Nov 2021 | 335.20 | 348.40 | 335.20 | 347.20 | 347.20 | 956,357 |
| 15 Nov 2021 | 323.00 | 348.20 | 323.00 | 343.40 | 343.40 | 377,291 |
| 12 Nov 2021 | 330.00 | 341.20 | 330.00 | 341.20 | 341.20 | 2,331,337 |
| 11 Nov 2021 | 340.00 | 340.78 | 334.20 | 335.80 | 335.80 | 332,954 |
| 10 Nov 2021 | 328.20 | 340.60 | 328.20 | 339.20 | 339.20 | 978,574 |
| 09 Nov 2021 | 328.40 | 332.71 | 325.20 | 328.80 | 328.80 | 272,291 |
| 08 Nov 2021 | 330.00 | 338.80 | 325.00 | 327.40 | 327.40 | 131,562 |
| 05 Nov 2021 | 333.60 | 347.35 | 331.20 | 338.40 | 338.40 | 273,645 |
| 04 Nov 2021 | 335.00 | 341.20 | 327.00 | 336.00 | 336.00 | 411,409 |
| 03 Nov 2021 | 351.40 | 352.00 | 326.80 | 331.40 | 331.40 | 2,122,887 |
| 02 Nov 2021 | 346.80 | 355.94 | 345.00 | 349.00 | 349.00 | 1,191,500 |
| 01 Nov 2021 | 318.00 | 343.40 | 318.00 | 342.80 | 342.80 | 759,751 |
| 29 Oct 2021 | 330.00 | 336.40 | 330.00 | 333.00 | 333.00 | 444,525 |
| 28 Oct 2021 | 330.00 | 338.40 | 330.00 | 335.60 | 335.60 | 309,973 |
| 27 Oct 2021 | 335.40 | 340.60 | 334.60 | 336.20 | 336.20 | 925,652 |
| 26 Oct 2021 | 335.60 | 341.40 | 333.00 | 336.80 | 336.80 | 1,222,896 |
| 25 Oct 2021 | 333.60 | 340.40 | 323.20 | 335.00 | 335.00 | 902,372 |
| 22 Oct 2021 | 345.40 | 351.20 | 333.00 | 334.00 | 334.00 | 436,992 |
| 21 Oct 2021 | 332.00 | 340.80 | 328.60 | 337.60 | 337.60 | 6,010,060 |
| 20 Oct 2021 | 340.40 | 348.60 | 338.58 | 348.60 | 348.60 | 298,540 |
| 19 Oct 2021 | 337.40 | 342.20 | 327.60 | 342.20 | 342.20 | 398,625 |
| 18 Oct 2021 | 324.20 | 328.40 | 320.60 | 328.40 | 328.40 | 283,472 |
| 15 Oct 2021 | 318.20 | 325.00 | 318.20 | 325.00 | 325.00 | 364,780 |
| 14 Oct 2021 | 321.00 | 325.18 | 314.80 | 318.60 | 318.60 | 205,651 |
| 13 Oct 2021 | 304.00 | 318.40 | 300.00 | 317.60 | 317.60 | 331,559 |
| 12 Oct 2021 | 295.40 | 310.80 | 295.40 | 306.00 | 306.00 | 193,240 |
| 11 Oct 2021 | 319.00 | 319.00 | 301.20 | 310.00 | 310.00 | 339,127 |
| 08 Oct 2021 | 313.40 | 316.35 | 306.80 | 311.20 | 311.20 | 462,891 |
| 07 Oct 2021 | 298.80 | 309.20 | 284.99 | 307.00 | 307.00 | 946,065 |
| 06 Oct 2021 | 296.00 | 296.00 | 279.80 | 285.40 | 285.40 | 954,685 |
| 05 Oct 2021 | 288.00 | 305.60 | 288.00 | 298.40 | 298.40 | 298,932 |
| 04 Oct 2021 | 309.00 | 314.60 | 295.20 | 302.20 | 302.20 | 730,109 |
| 01 Oct 2021 | 304.00 | 315.88 | 304.00 | 315.60 | 315.60 | 466,797 |
| 30 Sept 2021 | 322.00 | 336.00 | 315.40 | 319.00 | 319.00 | 435,462 |
| 29 Sept 2021 | 323.80 | 344.40 | 323.80 | 332.20 | 332.20 | 767,211 |
| 28 Sept 2021 | 400.00 | 400.00 | 340.40 | 340.40 | 340.40 | 714,769 |
| 27 Sept 2021 | 363.20 | 365.40 | 359.00 | 360.40 | 360.40 | 188,936 |
| 24 Sept 2021 | 364.40 | 364.60 | 355.20 | 359.80 | 359.80 | 245,020 |
| 23 Sept 2021 | 370.80 | 378.00 | 362.00 | 364.40 | 364.40 | 359,434 |
| 22 Sept 2021 | 366.00 | 383.00 | 366.00 | 374.00 | 374.00 | 977,353 |
| 21 Sept 2021 | 380.40 | 383.34 | 375.00 | 379.20 | 379.20 | 232,540 |
| 20 Sept 2021 | 372.80 | 379.40 | 372.80 | 373.20 | 373.20 | 243,023 |
| 17 Sept 2021 | 372.20 | 384.00 | 367.39 | 380.00 | 380.00 | 2,665,249 |
| 16 Sept 2021 | 366.00 | 381.20 | 366.00 | 377.00 | 377.00 | 302,059 |
| 15 Sept 2021 | 372.00 | 376.20 | 369.60 | 371.00 | 371.00 | 307,484 |
| 14 Sept 2021 | 368.00 | 376.80 | 366.20 | 374.20 | 374.20 | 514,711 |
| 13 Sept 2021 | 367.80 | 386.20 | 367.40 | 370.20 | 370.20 | 460,631 |
| 10 Sept 2021 | 364.00 | 381.80 | 363.80 | 371.40 | 371.40 | 300,615 |
| 09 Sept 2021 | 380.20 | 385.00 | 360.40 | 365.00 | 365.00 | 311,939 |
| 08 Sept 2021 | 390.00 | 390.00 | 378.40 | 380.60 | 380.60 | 184,636 |
| 07 Sept 2021 | 385.00 | 385.20 | 382.20 | 384.40 | 384.40 | 307,196 |
| 06 Sept 2021 | 399.80 | 399.80 | 381.80 | 384.60 | 384.60 | 246,997 |
| 03 Sept 2021 | 389.00 | 396.00 | 381.80 | 381.80 | 381.80 | 383,671 |
| 02 Sept 2021 | 380.00 | 401.40 | 380.00 | 395.40 | 395.40 | 230,734 |
| 01 Sept 2021 | 386.00 | 393.60 | 372.34 | 389.00 | 389.00 | 226,823 |
| 31 Aug 2021 | 388.20 | 394.80 | 382.40 | 387.00 | 387.00 | 369,954 |
| 27 Aug 2021 | 401.60 | 405.20 | 387.80 | 389.60 | 389.60 | 166,321 |
| 26 Aug 2021 | 400.00 | 407.20 | 396.40 | 401.00 | 401.00 | 332,025 |
| 25 Aug 2021 | 390.00 | 401.00 | 381.64 | 401.00 | 401.00 | 441,833 |
| 24 Aug 2021 | 385.40 | 389.00 | 381.00 | 385.00 | 385.00 | 177,911 |
| 23 Aug 2021 | 381.80 | 387.20 | 366.60 | 386.40 | 386.40 | 293,937 |
| 20 Aug 2021 | 379.00 | 383.40 | 368.80 | 379.40 | 379.40 | 248,786 |
| 19 Aug 2021 | 370.40 | 378.00 | 368.80 | 375.00 | 375.00 | 237,664 |
| 18 Aug 2021 | 388.00 | 389.96 | 376.20 | 377.20 | 377.20 | 215,298 |
| 17 Aug 2021 | 365.60 | 379.20 | 364.00 | 378.80 | 378.80 | 158,241 |
| 16 Aug 2021 | 372.40 | 376.00 | 368.60 | 375.00 | 375.00 | 751,220 |
| 13 Aug 2021 | 351.00 | 376.00 | 351.00 | 374.60 | 374.60 | 423,352 |
| 12 Aug 2021 | 365.60 | 372.80 | 360.16 | 367.00 | 367.00 | 363,256 |
| 11 Aug 2021 | 382.60 | 383.40 | 361.00 | 365.40 | 365.40 | 224,224 |
| 10 Aug 2021 | 381.00 | 383.40 | 373.20 | 375.00 | 375.00 | 1,420,971 |
| 09 Aug 2021 | 373.60 | 383.80 | 372.20 | 381.00 | 381.00 | 250,647 |
| 06 Aug 2021 | 362.00 | 376.80 | 362.00 | 376.00 | 376.00 | 1,359,576 |
| 05 Aug 2021 | 369.60 | 384.20 | 362.44 | 377.80 | 377.80 | 2,061,128 |
| 04 Aug 2021 | 380.00 | 393.60 | 368.00 | 368.80 | 368.80 | 762,061 |
| 03 Aug 2021 | 393.20 | 393.20 | 377.80 | 380.20 | 380.20 | 694,693 |
| 02 Aug 2021 | 381.60 | 393.00 | 375.40 | 385.80 | 385.80 | 976,051 |
| 30 Jul 2021 | 377.80 | 396.51 | 365.20 | 372.80 | 372.80 | 2,132,219 |
| 29 Jul 2021 | 393.00 | 393.00 | 372.20 | 384.00 | 384.00 | 1,329,709 |
| 28 Jul 2021 | 373.40 | 394.00 | 360.40 | 388.60 | 388.60 | 820,109 |
| 27 Jul 2021 | 439.60 | 439.60 | 360.20 | 385.00 | 385.00 | 1,687,022 |
| 26 Jul 2021 | 413.00 | 426.60 | 408.62 | 424.60 | 424.60 | 471,458 |
| 23 Jul 2021 | 409.00 | 415.40 | 403.80 | 415.40 | 415.40 | 814,575 |
| 22 Jul 2021 | 392.00 | 410.80 | 392.00 | 407.60 | 407.60 | 392,196 |
| 21 Jul 2021 | 372.00 | 393.80 | 372.00 | 393.80 | 393.80 | 700,454 |
| 20 Jul 2021 | 392.40 | 397.00 | 382.60 | 387.00 | 387.00 | 631,057 |
| 19 Jul 2021 | 387.40 | 389.60 | 377.80 | 382.80 | 382.80 | 553,495 |
| 16 Jul 2021 | 409.20 | 409.20 | 388.58 | 390.40 | 390.40 | 158,383 |
| 15 Jul 2021 | 399.00 | 422.80 | 390.00 | 390.60 | 390.60 | 508,264 |
| 14 Jul 2021 | 398.00 | 413.00 | 397.60 | 405.00 | 405.00 | 213,297 |
| 13 Jul 2021 | 407.40 | 413.40 | 406.00 | 406.00 | 406.00 | 226,026 |
| 12 Jul 2021 | 421.20 | 421.20 | 403.20 | 411.00 | 411.00 | 271,888 |
| 09 Jul 2021 | 403.40 | 412.40 | 399.34 | 410.00 | 410.00 | 193,474 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
