UK markets open in 7 hours 12 minutes
NIKKEI 225
26,748.14 -253.38 (-0.94%) HANG SENG
20,112.10 -357.96 (-1.75%) CRUDE OIL
110.74 +0.97 (+0.88%) GOLD FUTURES
1,865.10 -0.30 (-0.02%) DOW
31,928.62 +48.38 (+0.15%) BTC-GBP
23,634.62 +296.14 (+1.27%)
Moonpig Group PLC (MOON.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2022 | 265.00 | 283.40 | 259.60 | 261.20 | 261.20 | 732,440 |
| 23 May 2022 | 246.20 | 268.00 | 244.80 | 261.20 | 261.20 | 6,931,821 |
| 20 May 2022 | 237.40 | 247.80 | 234.20 | 235.00 | 235.00 | 2,418,707 |
| 19 May 2022 | 230.40 | 240.60 | 228.80 | 236.20 | 236.20 | 823,286 |
| 18 May 2022 | 245.00 | 249.80 | 236.40 | 236.40 | 236.40 | 1,078,205 |
| 17 May 2022 | 241.20 | 250.00 | 241.20 | 247.00 | 247.00 | 446,473 |
| 16 May 2022 | 230.00 | 245.40 | 230.00 | 243.00 | 243.00 | 749,557 |
| 13 May 2022 | 219.40 | 239.80 | 219.40 | 239.80 | 239.80 | 612,398 |
| 12 May 2022 | 206.20 | 219.00 | 206.20 | 216.60 | 216.60 | 438,203 |
| 11 May 2022 | 212.40 | 217.60 | 205.20 | 216.20 | 216.20 | 533,939 |
| 10 May 2022 | 200.00 | 211.40 | 198.50 | 206.00 | 206.00 | 450,366 |
| 09 May 2022 | 200.00 | 207.00 | 198.60 | 204.00 | 204.00 | 521,324 |
| 06 May 2022 | 207.00 | 207.00 | 198.20 | 201.00 | 201.00 | 2,241,285 |
| 05 May 2022 | 201.80 | 205.20 | 198.90 | 201.60 | 201.60 | 926,308 |
| 04 May 2022 | 197.70 | 199.60 | 195.71 | 197.00 | 197.00 | 288,959 |
| 03 May 2022 | 194.30 | 201.00 | 192.70 | 197.40 | 197.40 | 546,132 |
| 29 Apr 2022 | 196.00 | 203.00 | 192.70 | 193.40 | 193.40 | 275,320 |
| 28 Apr 2022 | 194.90 | 201.00 | 191.90 | 198.90 | 198.90 | 290,117 |
| 27 Apr 2022 | 200.00 | 206.20 | 190.60 | 190.60 | 190.60 | 284,682 |
| 26 Apr 2022 | 211.80 | 211.80 | 197.60 | 199.00 | 199.00 | 377,200 |
| 25 Apr 2022 | 204.40 | 205.60 | 198.20 | 202.00 | 202.00 | 2,071,797 |
| 22 Apr 2022 | 198.00 | 209.40 | 195.30 | 206.20 | 206.20 | 789,649 |
| 21 Apr 2022 | 213.00 | 214.44 | 201.00 | 201.40 | 201.40 | 431,145 |
| 20 Apr 2022 | 216.00 | 220.80 | 214.00 | 214.00 | 214.00 | 338,985 |
| 19 Apr 2022 | 218.80 | 221.00 | 209.60 | 218.40 | 218.40 | 378,006 |
| 14 Apr 2022 | 222.00 | 223.79 | 219.20 | 222.40 | 222.40 | 122,593 |
| 13 Apr 2022 | 215.00 | 221.80 | 215.00 | 221.60 | 221.60 | 344,601 |
| 12 Apr 2022 | 212.60 | 227.80 | 212.60 | 222.80 | 222.80 | 533,960 |
| 11 Apr 2022 | 220.40 | 227.40 | 214.00 | 223.60 | 223.60 | 636,273 |
| 08 Apr 2022 | 220.00 | 220.93 | 211.81 | 220.20 | 220.20 | 2,043,346 |
| 07 Apr 2022 | 215.00 | 215.00 | 202.00 | 212.00 | 212.00 | 1,192,727 |
| 06 Apr 2022 | 220.60 | 225.60 | 198.90 | 210.80 | 210.80 | 2,261,341 |
| 05 Apr 2022 | 246.00 | 246.00 | 225.60 | 226.80 | 226.80 | 1,312,950 |
| 04 Apr 2022 | 238.00 | 239.60 | 230.60 | 238.00 | 238.00 | 942,060 |
| 01 Apr 2022 | 229.20 | 236.60 | 222.40 | 234.80 | 234.80 | 660,598 |
| 31 Mar 2022 | 220.20 | 226.60 | 216.77 | 224.00 | 224.00 | 1,783,347 |
| 30 Mar 2022 | 224.40 | 228.80 | 215.20 | 218.20 | 218.20 | 479,972 |
| 29 Mar 2022 | 223.00 | 230.00 | 221.60 | 225.80 | 225.80 | 536,869 |
| 28 Mar 2022 | 222.00 | 224.00 | 212.40 | 222.60 | 222.60 | 525,522 |
| 25 Mar 2022 | 219.40 | 219.80 | 211.40 | 212.40 | 212.40 | 503,964 |
| 24 Mar 2022 | 215.80 | 220.40 | 213.80 | 219.00 | 219.00 | 185,228 |
| 23 Mar 2022 | 226.60 | 229.93 | 216.60 | 220.40 | 220.40 | 453,860 |
| 22 Mar 2022 | 226.40 | 228.80 | 222.04 | 228.00 | 228.00 | 1,063,777 |
| 21 Mar 2022 | 218.00 | 224.04 | 216.60 | 223.60 | 223.60 | 1,497,652 |
| 18 Mar 2022 | 216.80 | 223.20 | 209.40 | 223.00 | 223.00 | 756,703 |
| 17 Mar 2022 | 220.00 | 222.36 | 211.80 | 212.80 | 212.80 | 893,978 |
| 16 Mar 2022 | 212.40 | 219.20 | 209.00 | 215.40 | 215.40 | 1,613,165 |
| 15 Mar 2022 | 212.60 | 213.60 | 199.80 | 205.60 | 205.60 | 2,013,961 |
| 14 Mar 2022 | 208.40 | 216.20 | 208.40 | 213.00 | 213.00 | 238,025 |
| 11 Mar 2022 | 208.20 | 219.40 | 206.60 | 209.40 | 209.40 | 332,835 |
| 10 Mar 2022 | 216.00 | 227.80 | 213.00 | 215.60 | 215.60 | 969,715 |
| 09 Mar 2022 | 210.00 | 215.80 | 205.60 | 214.60 | 214.60 | 1,753,875 |
| 08 Mar 2022 | 210.00 | 210.20 | 201.88 | 203.60 | 203.60 | 1,897,241 |
| 07 Mar 2022 | 226.00 | 226.00 | 196.10 | 205.80 | 205.80 | 486,639 |
| 04 Mar 2022 | 226.80 | 226.80 | 214.40 | 215.80 | 215.80 | 370,911 |
| 03 Mar 2022 | 250.00 | 250.00 | 216.00 | 224.00 | 224.00 | 400,280 |
| 02 Mar 2022 | 250.60 | 252.80 | 240.80 | 243.00 | 243.00 | 282,836 |
| 01 Mar 2022 | 268.40 | 271.00 | 250.60 | 251.60 | 251.60 | 492,162 |
| 28 Feb 2022 | 268.60 | 275.60 | 255.60 | 266.40 | 266.40 | 686,920 |
| 25 Feb 2022 | 260.60 | 268.80 | 256.00 | 263.80 | 263.80 | 301,091 |
| 24 Feb 2022 | 246.80 | 262.40 | 243.40 | 258.20 | 258.20 | 1,114,933 |
| 23 Feb 2022 | 265.40 | 268.20 | 257.82 | 258.60 | 258.60 | 1,092,642 |
| 22 Feb 2022 | 259.80 | 269.40 | 255.80 | 265.00 | 265.00 | 254,063 |
| 21 Feb 2022 | 275.00 | 276.40 | 260.00 | 263.00 | 263.00 | 222,650 |
| 18 Feb 2022 | 276.00 | 280.00 | 274.60 | 276.40 | 276.40 | 334,827 |
| 17 Feb 2022 | 276.60 | 283.80 | 276.00 | 278.20 | 278.20 | 341,807 |
| 16 Feb 2022 | 276.20 | 282.40 | 272.36 | 275.40 | 275.40 | 346,176 |
| 15 Feb 2022 | 278.40 | 281.20 | 271.60 | 278.00 | 278.00 | 183,313 |
| 14 Feb 2022 | 273.40 | 279.00 | 266.00 | 274.20 | 274.20 | 266,115 |
| 11 Feb 2022 | 280.00 | 283.56 | 275.20 | 276.00 | 276.00 | 315,301 |
| 10 Feb 2022 | 291.40 | 292.00 | 279.80 | 283.80 | 283.80 | 349,357 |
| 09 Feb 2022 | 291.20 | 298.60 | 289.60 | 289.60 | 289.60 | 344,868 |
| 08 Feb 2022 | 293.40 | 296.00 | 286.60 | 290.00 | 290.00 | 488,988 |
| 07 Feb 2022 | 302.60 | 307.60 | 295.80 | 296.60 | 296.60 | 157,742 |
| 04 Feb 2022 | 319.40 | 319.40 | 304.00 | 305.20 | 305.20 | 201,792 |
| 03 Feb 2022 | 323.20 | 323.20 | 306.24 | 312.60 | 312.60 | 293,402 |
| 02 Feb 2022 | 328.00 | 328.00 | 311.80 | 315.20 | 315.20 | 297,385 |
| 01 Feb 2022 | 316.00 | 329.60 | 316.00 | 319.40 | 319.40 | 357,032 |
| 31 Jan 2022 | 295.40 | 315.35 | 295.40 | 312.20 | 312.20 | 674,037 |
| 28 Jan 2022 | 290.00 | 303.40 | 290.00 | 298.20 | 298.20 | 436,408 |
| 27 Jan 2022 | 301.00 | 306.40 | 297.60 | 302.20 | 302.20 | 310,869 |
| 26 Jan 2022 | 307.00 | 311.20 | 304.40 | 304.60 | 304.60 | 219,267 |
| 25 Jan 2022 | 300.00 | 305.60 | 295.24 | 302.40 | 302.40 | 403,642 |
| 24 Jan 2022 | 313.60 | 323.60 | 294.80 | 298.60 | 298.60 | 619,514 |
| 21 Jan 2022 | 319.80 | 324.00 | 311.45 | 317.20 | 317.20 | 234,415 |
| 20 Jan 2022 | 324.00 | 327.00 | 320.40 | 326.60 | 326.60 | 176,371 |
| 19 Jan 2022 | 315.60 | 329.20 | 315.60 | 322.60 | 322.60 | 633,667 |
| 18 Jan 2022 | 316.40 | 326.09 | 311.00 | 321.60 | 321.60 | 237,058 |
| 17 Jan 2022 | 337.60 | 337.60 | 321.60 | 325.00 | 325.00 | 170,004 |
| 14 Jan 2022 | 335.00 | 335.80 | 320.80 | 324.60 | 324.60 | 294,707 |
| 13 Jan 2022 | 368.00 | 368.00 | 337.20 | 337.20 | 337.20 | 337,355 |
| 12 Jan 2022 | 348.00 | 365.20 | 348.00 | 351.40 | 351.40 | 329,055 |
| 11 Jan 2022 | 360.80 | 368.85 | 355.60 | 355.80 | 355.80 | 209,718 |
| 10 Jan 2022 | 398.00 | 398.00 | 342.00 | 352.40 | 352.40 | 345,547 |
| 07 Jan 2022 | 367.20 | 380.00 | 367.20 | 380.00 | 380.00 | 292,472 |
| 06 Jan 2022 | 379.40 | 386.20 | 375.20 | 379.20 | 379.20 | 620,337 |
| 05 Jan 2022 | 390.00 | 390.00 | 374.20 | 384.60 | 384.60 | 468,361 |
| 04 Jan 2022 | 390.00 | 390.00 | 373.40 | 375.60 | 375.60 | 450,545 |
| 31 Dec 2021 | 372.20 | 377.75 | 372.20 | 375.00 | 375.00 | 99,506 |
| 30 Dec 2021 | 360.00 | 380.00 | 360.00 | 375.80 | 375.80 | 194,516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
