UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
75.83 -0.58 (-0.76%) GOLD FUTURES
1,927.80 -15.00 (-0.77%) DOW
33,925.52 -167.44 (-0.49%) BTC-GBP
19,471.35 +264.93 (+1.38%)
Moonpig Group PLC (MOON.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:03PM GMT
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 128.40 | 136.40 | 125.20 | 134.20 | 134.20 | 1,849,675 |
| 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 |
| 30 Dec 2022 | 110.60 | 112.70 | 108.93 | 110.30 | 110.30 | 476,414 |
| 29 Dec 2022 | 111.00 | 112.60 | 107.35 | 112.00 | 112.00 | 3,021,112 |
| 28 Dec 2022 | 112.80 | 112.80 | 107.40 | 108.50 | 108.50 | 1,055,834 |
| 23 Dec 2022 | 106.70 | 110.20 | 106.70 | 109.70 | 109.70 | 328,097 |
| 22 Dec 2022 | 110.40 | 112.10 | 106.80 | 107.60 | 107.60 | 1,055,818 |
| 21 Dec 2022 | 106.00 | 109.20 | 105.90 | 108.10 | 108.10 | 965,766 |
| 20 Dec 2022 | 108.80 | 110.24 | 105.90 | 106.80 | 106.80 | 1,161,489 |
| 19 Dec 2022 | 108.30 | 111.00 | 105.10 | 109.00 | 109.00 | 1,719,809 |
| 16 Dec 2022 | 110.30 | 113.80 | 106.50 | 108.10 | 108.10 | 6,446,861 |
| 15 Dec 2022 | 112.80 | 114.10 | 108.10 | 113.10 | 113.10 | 3,062,042 |
| 14 Dec 2022 | 118.40 | 119.51 | 111.20 | 112.50 | 112.50 | 3,583,411 |
| 13 Dec 2022 | 123.60 | 124.80 | 119.00 | 119.40 | 119.40 | 5,995,387 |
| 12 Dec 2022 | 127.50 | 127.50 | 121.20 | 124.00 | 124.00 | 5,333,984 |
| 09 Dec 2022 | 134.40 | 134.40 | 122.80 | 125.00 | 125.00 | 4,112,053 |
| 08 Dec 2022 | 137.00 | 144.15 | 130.60 | 130.60 | 130.60 | 2,403,594 |
| 07 Dec 2022 | 139.00 | 141.90 | 122.00 | 137.70 | 137.70 | 12,523,833 |
| 06 Dec 2022 | 161.00 | 162.60 | 148.30 | 151.20 | 151.20 | 3,708,879 |
| 05 Dec 2022 | 163.60 | 164.50 | 160.10 | 162.50 | 162.50 | 575,637 |
| 02 Dec 2022 | 159.00 | 167.10 | 158.43 | 163.10 | 163.10 | 2,651,515 |
| 01 Dec 2022 | 159.70 | 165.90 | 159.60 | 161.40 | 161.40 | 1,307,530 |
| 30 Nov 2022 | 160.50 | 160.50 | 156.20 | 159.80 | 159.80 | 1,217,903 |
| 29 Nov 2022 | 156.00 | 159.20 | 154.70 | 156.50 | 156.50 | 795,014 |
| 28 Nov 2022 | 160.50 | 163.10 | 155.20 | 157.00 | 157.00 | 495,288 |
| 25 Nov 2022 | 166.20 | 168.66 | 156.80 | 159.60 | 159.60 | 1,626,933 |
| 24 Nov 2022 | 169.00 | 173.60 | 169.00 | 169.10 | 169.10 | 1,388,211 |
| 23 Nov 2022 | 160.30 | 170.80 | 160.30 | 170.80 | 170.80 | 2,214,684 |
| 22 Nov 2022 | 160.80 | 166.50 | 160.00 | 165.00 | 165.00 | 1,739,066 |
| 21 Nov 2022 | 162.00 | 165.40 | 157.50 | 163.60 | 163.60 | 946,339 |
| 18 Nov 2022 | 168.50 | 168.50 | 160.60 | 163.10 | 163.10 | 1,283,730 |
| 17 Nov 2022 | 160.40 | 166.40 | 160.40 | 165.00 | 165.00 | 2,665,340 |
| 16 Nov 2022 | 168.20 | 172.60 | 163.20 | 163.90 | 163.90 | 4,526,537 |
| 15 Nov 2022 | 183.50 | 183.50 | 171.06 | 172.20 | 172.20 | 3,452,337 |
| 14 Nov 2022 | 179.90 | 182.90 | 175.90 | 180.30 | 180.30 | 1,959,580 |
| 11 Nov 2022 | 163.50 | 180.60 | 163.50 | 180.60 | 180.60 | 2,329,341 |
| 10 Nov 2022 | 152.50 | 162.90 | 146.10 | 162.90 | 162.90 | 1,901,936 |
| 09 Nov 2022 | 149.40 | 150.00 | 143.20 | 150.00 | 150.00 | 1,788,980 |
| 08 Nov 2022 | 142.60 | 150.00 | 141.00 | 149.60 | 149.60 | 1,519,017 |
| 07 Nov 2022 | 138.90 | 144.50 | 138.36 | 142.60 | 142.60 | 1,532,427 |
| 04 Nov 2022 | 141.00 | 141.00 | 136.10 | 139.50 | 139.50 | 866,885 |
| 03 Nov 2022 | 141.40 | 142.80 | 135.70 | 136.90 | 136.90 | 812,750 |
| 02 Nov 2022 | 142.00 | 145.00 | 138.80 | 143.90 | 143.90 | 484,700 |
| 01 Nov 2022 | 139.50 | 147.00 | 139.50 | 143.50 | 143.50 | 1,441,684 |
| 31 Oct 2022 | 137.70 | 138.55 | 135.30 | 137.70 | 137.70 | 633,578 |
| 28 Oct 2022 | 139.00 | 139.00 | 134.10 | 135.20 | 135.20 | 3,993,227 |
| 27 Oct 2022 | 133.50 | 140.90 | 130.10 | 140.90 | 140.90 | 3,583,663 |
| 26 Oct 2022 | 128.00 | 131.20 | 127.60 | 131.20 | 131.20 | 3,608,358 |
| 25 Oct 2022 | 120.20 | 127.00 | 119.00 | 127.00 | 127.00 | 6,024,562 |
| 24 Oct 2022 | 130.10 | 132.20 | 120.50 | 120.50 | 120.50 | 3,278,881 |
| 21 Oct 2022 | 128.90 | 129.80 | 124.70 | 126.80 | 126.80 | 2,014,349 |
| 20 Oct 2022 | 129.00 | 134.30 | 127.10 | 131.60 | 131.60 | 6,420,752 |
| 19 Oct 2022 | 133.00 | 139.10 | 129.00 | 130.50 | 130.50 | 6,003,717 |
| 18 Oct 2022 | 133.20 | 140.50 | 130.40 | 136.90 | 136.90 | 2,646,569 |
| 17 Oct 2022 | 127.00 | 132.80 | 124.50 | 131.00 | 131.00 | 4,572,411 |
| 14 Oct 2022 | 124.50 | 133.30 | 124.50 | 126.50 | 126.50 | 3,674,170 |
| 13 Oct 2022 | 129.40 | 134.50 | 122.20 | 127.40 | 127.40 | 2,565,707 |
| 12 Oct 2022 | 132.30 | 138.10 | 127.60 | 127.80 | 127.80 | 717,210 |
| 11 Oct 2022 | 140.80 | 144.40 | 135.60 | 136.00 | 136.00 | 469,072 |
| 10 Oct 2022 | 149.00 | 149.00 | 142.30 | 144.80 | 144.80 | 361,337 |
| 07 Oct 2022 | 161.20 | 161.20 | 149.30 | 149.80 | 149.80 | 653,047 |
| 06 Oct 2022 | 161.90 | 163.00 | 155.10 | 157.50 | 157.50 | 2,048,169 |
| 05 Oct 2022 | 167.90 | 172.40 | 157.30 | 161.00 | 161.00 | 1,164,300 |
| 04 Oct 2022 | 160.00 | 170.50 | 156.50 | 165.00 | 165.00 | 2,245,738 |
| 03 Oct 2022 | 155.20 | 159.20 | 152.71 | 157.80 | 157.80 | 1,680,464 |
| 30 Sept 2022 | 158.00 | 161.60 | 154.16 | 159.50 | 159.50 | 483,072 |
| 29 Sept 2022 | 155.50 | 155.50 | 148.30 | 153.40 | 153.40 | 589,356 |
| 28 Sept 2022 | 145.10 | 155.40 | 142.30 | 152.50 | 152.50 | 860,070 |
| 27 Sept 2022 | 158.60 | 163.68 | 150.60 | 150.60 | 150.60 | 518,618 |
| 26 Sept 2022 | 166.90 | 170.34 | 161.10 | 161.50 | 161.50 | 758,630 |
| 23 Sept 2022 | 182.80 | 184.70 | 161.14 | 168.90 | 168.90 | 3,528,160 |
| 22 Sept 2022 | 185.00 | 187.60 | 180.20 | 183.70 | 183.70 | 1,135,524 |
| 21 Sept 2022 | 176.80 | 190.10 | 176.80 | 188.80 | 188.80 | 4,138,478 |
| 20 Sept 2022 | 192.30 | 203.73 | 173.10 | 185.00 | 185.00 | 1,399,503 |
| 16 Sept 2022 | 196.20 | 203.20 | 194.10 | 200.00 | 200.00 | 2,513,093 |
| 15 Sept 2022 | 200.60 | 204.20 | 198.70 | 202.80 | 202.80 | 551,798 |
| 14 Sept 2022 | 204.00 | 205.80 | 198.20 | 200.20 | 200.20 | 1,915,772 |
| 13 Sept 2022 | 215.20 | 215.20 | 205.00 | 205.80 | 205.80 | 746,644 |
| 12 Sept 2022 | 205.60 | 211.20 | 204.40 | 211.00 | 211.00 | 386,830 |
| *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.
