UK markets open in 7 hours 12 minutes

Moonpig Group PLC (MOON.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
261.200.00 (0.00%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 May 2022265.00283.40259.60261.20261.20732,440
23 May 2022246.20268.00244.80261.20261.206,931,821
20 May 2022237.40247.80234.20235.00235.002,418,707
19 May 2022230.40240.60228.80236.20236.20823,286
18 May 2022245.00249.80236.40236.40236.401,078,205
17 May 2022241.20250.00241.20247.00247.00446,473
16 May 2022230.00245.40230.00243.00243.00749,557
13 May 2022219.40239.80219.40239.80239.80612,398
12 May 2022206.20219.00206.20216.60216.60438,203
11 May 2022212.40217.60205.20216.20216.20533,939
10 May 2022200.00211.40198.50206.00206.00450,366
09 May 2022200.00207.00198.60204.00204.00521,324
06 May 2022207.00207.00198.20201.00201.002,241,285
05 May 2022201.80205.20198.90201.60201.60926,308
04 May 2022197.70199.60195.71197.00197.00288,959
03 May 2022194.30201.00192.70197.40197.40546,132
29 Apr 2022196.00203.00192.70193.40193.40275,320
28 Apr 2022194.90201.00191.90198.90198.90290,117
27 Apr 2022200.00206.20190.60190.60190.60284,682
26 Apr 2022211.80211.80197.60199.00199.00377,200
25 Apr 2022204.40205.60198.20202.00202.002,071,797
22 Apr 2022198.00209.40195.30206.20206.20789,649
21 Apr 2022213.00214.44201.00201.40201.40431,145
20 Apr 2022216.00220.80214.00214.00214.00338,985
19 Apr 2022218.80221.00209.60218.40218.40378,006
14 Apr 2022222.00223.79219.20222.40222.40122,593
13 Apr 2022215.00221.80215.00221.60221.60344,601
12 Apr 2022212.60227.80212.60222.80222.80533,960
11 Apr 2022220.40227.40214.00223.60223.60636,273
08 Apr 2022220.00220.93211.81220.20220.202,043,346
07 Apr 2022215.00215.00202.00212.00212.001,192,727
06 Apr 2022220.60225.60198.90210.80210.802,261,341
05 Apr 2022246.00246.00225.60226.80226.801,312,950
04 Apr 2022238.00239.60230.60238.00238.00942,060
01 Apr 2022229.20236.60222.40234.80234.80660,598
31 Mar 2022220.20226.60216.77224.00224.001,783,347
30 Mar 2022224.40228.80215.20218.20218.20479,972
29 Mar 2022223.00230.00221.60225.80225.80536,869
28 Mar 2022222.00224.00212.40222.60222.60525,522
25 Mar 2022219.40219.80211.40212.40212.40503,964
24 Mar 2022215.80220.40213.80219.00219.00185,228
23 Mar 2022226.60229.93216.60220.40220.40453,860
22 Mar 2022226.40228.80222.04228.00228.001,063,777
21 Mar 2022218.00224.04216.60223.60223.601,497,652
18 Mar 2022216.80223.20209.40223.00223.00756,703
17 Mar 2022220.00222.36211.80212.80212.80893,978
16 Mar 2022212.40219.20209.00215.40215.401,613,165
15 Mar 2022212.60213.60199.80205.60205.602,013,961
14 Mar 2022208.40216.20208.40213.00213.00238,025
11 Mar 2022208.20219.40206.60209.40209.40332,835
10 Mar 2022216.00227.80213.00215.60215.60969,715
09 Mar 2022210.00215.80205.60214.60214.601,753,875
08 Mar 2022210.00210.20201.88203.60203.601,897,241
07 Mar 2022226.00226.00196.10205.80205.80486,639
04 Mar 2022226.80226.80214.40215.80215.80370,911
03 Mar 2022250.00250.00216.00224.00224.00400,280
02 Mar 2022250.60252.80240.80243.00243.00282,836
01 Mar 2022268.40271.00250.60251.60251.60492,162
28 Feb 2022268.60275.60255.60266.40266.40686,920
25 Feb 2022260.60268.80256.00263.80263.80301,091
24 Feb 2022246.80262.40243.40258.20258.201,114,933
23 Feb 2022265.40268.20257.82258.60258.601,092,642
22 Feb 2022259.80269.40255.80265.00265.00254,063
21 Feb 2022275.00276.40260.00263.00263.00222,650
18 Feb 2022276.00280.00274.60276.40276.40334,827
17 Feb 2022276.60283.80276.00278.20278.20341,807
16 Feb 2022276.20282.40272.36275.40275.40346,176
15 Feb 2022278.40281.20271.60278.00278.00183,313
14 Feb 2022273.40279.00266.00274.20274.20266,115
11 Feb 2022280.00283.56275.20276.00276.00315,301
10 Feb 2022291.40292.00279.80283.80283.80349,357
09 Feb 2022291.20298.60289.60289.60289.60344,868
08 Feb 2022293.40296.00286.60290.00290.00488,988
07 Feb 2022302.60307.60295.80296.60296.60157,742
04 Feb 2022319.40319.40304.00305.20305.20201,792
03 Feb 2022323.20323.20306.24312.60312.60293,402
02 Feb 2022328.00328.00311.80315.20315.20297,385
01 Feb 2022316.00329.60316.00319.40319.40357,032
31 Jan 2022295.40315.35295.40312.20312.20674,037
28 Jan 2022290.00303.40290.00298.20298.20436,408
27 Jan 2022301.00306.40297.60302.20302.20310,869
26 Jan 2022307.00311.20304.40304.60304.60219,267
25 Jan 2022300.00305.60295.24302.40302.40403,642
24 Jan 2022313.60323.60294.80298.60298.60619,514
21 Jan 2022319.80324.00311.45317.20317.20234,415
20 Jan 2022324.00327.00320.40326.60326.60176,371
19 Jan 2022315.60329.20315.60322.60322.60633,667
18 Jan 2022316.40326.09311.00321.60321.60237,058
17 Jan 2022337.60337.60321.60325.00325.00170,004
14 Jan 2022335.00335.80320.80324.60324.60294,707
13 Jan 2022368.00368.00337.20337.20337.20337,355
12 Jan 2022348.00365.20348.00351.40351.40329,055
11 Jan 2022360.80368.85355.60355.80355.80209,718
10 Jan 2022398.00398.00342.00352.40352.40345,547
07 Jan 2022367.20380.00367.20380.00380.00292,472
06 Jan 2022379.40386.20375.20379.20379.20620,337
05 Jan 2022390.00390.00374.20384.60384.60468,361
04 Jan 2022390.00390.00373.40375.60375.60450,545
31 Dec 2021372.20377.75372.20375.00375.0099,506
30 Dec 2021360.00380.00360.00375.80375.80194,516
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...