UK markets close in 30 minutes

Moonpig Group PLC (MOON.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
379.80+8.80 (+2.37%)
As of 3:44PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Sept 2021366.00381.20366.00379.80379.80158,534
15 Sept 2021372.00376.20369.60371.00371.00307,484
14 Sept 2021368.00376.80366.20374.20374.20514,711
13 Sept 2021367.80386.20367.40370.20370.20460,631
10 Sept 2021364.00381.80363.80371.40371.40300,615
09 Sept 2021380.20385.00360.40365.00365.00311,939
08 Sept 2021390.00390.00378.40380.60380.60184,636
07 Sept 2021385.00385.20382.20384.40384.40307,196
06 Sept 2021399.80399.80381.80384.60384.60246,997
03 Sept 2021389.00396.00381.80381.80381.80383,671
02 Sept 2021380.00401.40380.00395.40395.40230,734
01 Sept 2021386.00393.60372.34389.00389.00226,823
31 Aug 2021388.20394.80382.40387.00387.00369,954
27 Aug 2021401.60405.20387.80389.60389.60166,321
26 Aug 2021400.00407.20396.40401.00401.00332,025
25 Aug 2021390.00401.00381.64401.00401.00441,833
24 Aug 2021385.40389.00381.00385.00385.00177,911
23 Aug 2021381.80387.20366.60386.40386.40293,937
20 Aug 2021379.00383.40368.80379.40379.40248,786
19 Aug 2021370.40378.00368.80375.00375.00237,664
18 Aug 2021388.00389.96376.20377.20377.20215,298
17 Aug 2021365.60379.20364.00378.80378.80158,241
16 Aug 2021372.40376.00368.60375.00375.00751,220
13 Aug 2021351.00376.00351.00374.60374.60423,352
12 Aug 2021365.60372.80360.16367.00367.00363,256
11 Aug 2021382.60383.40361.00365.40365.40224,224
10 Aug 2021381.00383.40373.20375.00375.001,420,971
09 Aug 2021373.60383.80372.20381.00381.00250,647
06 Aug 2021362.00376.80362.00376.00376.001,359,576
05 Aug 2021369.60384.20362.44377.80377.802,061,128
04 Aug 2021380.00393.60368.00368.80368.80762,061
03 Aug 2021393.20393.20377.80380.20380.20694,693
02 Aug 2021381.60393.00375.40385.80385.80976,051
30 Jul 2021377.80396.51365.20372.80372.802,132,219
29 Jul 2021393.00393.00372.20384.00384.001,329,709
28 Jul 2021373.40394.00360.40388.60388.60820,109
27 Jul 2021439.60439.60360.20385.00385.001,687,022
26 Jul 2021413.00426.60408.62424.60424.60471,458
23 Jul 2021409.00415.40403.80415.40415.40814,575
22 Jul 2021392.00410.80392.00407.60407.60392,196
21 Jul 2021372.00393.80372.00393.80393.80700,454
20 Jul 2021392.40397.00382.60387.00387.00631,057
19 Jul 2021387.40389.60377.80382.80382.80553,495
16 Jul 2021409.20409.20388.58390.40390.40158,383
15 Jul 2021399.00422.80390.00390.60390.60508,264
14 Jul 2021398.00413.00397.60405.00405.00213,297
13 Jul 2021407.40413.40406.00406.00406.00226,026
12 Jul 2021421.20421.20403.20411.00411.00271,888
09 Jul 2021403.40412.40399.34410.00410.00193,474
08 Jul 2021425.00425.00408.80411.00411.00406,422
07 Jul 2021419.60426.60415.44423.20423.20235,094
06 Jul 2021418.00420.00415.20419.60419.60236,591
05 Jul 2021418.00422.60414.60420.60420.60318,661
02 Jul 2021436.40436.40417.00420.00420.00272,083
01 Jul 2021430.80436.31415.20416.60416.60219,739
30 Jun 2021459.00459.00427.08428.80428.80316,805
29 Jun 2021448.80451.80432.00438.20438.20356,607
28 Jun 2021453.40458.40447.40447.80447.80173,809
25 Jun 2021453.80454.60443.60454.40454.40218,792
24 Jun 2021449.80451.00437.60447.40447.40303,140
23 Jun 2021453.80453.80429.80444.80444.80692,495
22 Jun 2021445.40449.40432.00440.40440.40344,025
21 Jun 2021432.40458.00432.40436.80436.80452,098
18 Jun 2021440.00463.80440.00453.80453.8013,283,062
17 Jun 2021440.00474.00440.00460.20460.201,192,363
16 Jun 2021463.00463.00450.60460.00460.00452,546
15 Jun 2021465.60470.40456.40456.40456.40392,097
14 Jun 2021468.40478.00463.20464.00464.00414,831
11 Jun 2021476.20480.20460.20475.00475.00592,788
10 Jun 2021453.00475.00453.00466.60466.60449,573
09 Jun 2021484.20484.40469.60472.80472.80307,619
08 Jun 2021488.00490.00471.68483.00483.00209,215
07 Jun 2021488.00489.00483.40488.40488.40369,251
04 Jun 2021481.40488.00473.80487.00487.00363,426
03 Jun 2021488.00493.00470.40483.40483.40820,313
02 Jun 2021480.00489.60472.00486.40486.40375,434
01 Jun 2021445.20482.20445.20474.60474.60348,702
28 May 2021437.80467.40437.80467.40467.40432,613
27 May 2021473.40473.40447.40459.60459.604,746,188
26 May 2021460.60466.60454.36465.00465.00605,997
25 May 2021469.80472.00444.40459.20459.20530,900
24 May 2021454.80477.80452.80467.60467.60574,427
21 May 2021450.00455.40438.20452.80452.80335,759
20 May 2021440.40468.20437.00449.40449.40510,840
19 May 2021440.00441.00431.80436.60436.60509,980
18 May 2021434.00441.40422.00438.80438.80365,008
17 May 2021438.20439.40412.20421.40421.40770,919
14 May 2021420.00426.60418.00418.40418.401,044,030
13 May 2021427.40427.40407.40417.80417.80495,303
12 May 2021420.00443.00411.00412.80412.80276,316
11 May 2021420.00434.80398.15413.20413.20608,335
10 May 2021430.00435.20426.00426.00426.00233,424
07 May 2021427.00444.20427.00429.20429.20139,990
06 May 2021430.00442.40430.00430.00430.00286,395
05 May 2021432.00440.20430.20430.20430.20475,276
04 May 2021436.00445.36430.90433.00433.00482,839
30 Apr 2021438.00447.80435.80439.80439.80189,983
29 Apr 2021437.00442.40437.00439.00439.00144,070
28 Apr 2021440.00443.60438.60440.00440.00119,797
27 Apr 2021435.00444.40435.00441.40441.40222,223
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...