UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021332.00335.60325.20327.80327.80546,643
25 Nov 2021340.40344.28338.60341.40341.40131,286
24 Nov 2021328.20341.80327.00341.80341.80800,757
23 Nov 2021325.00333.20324.01328.40328.40557,996
22 Nov 2021346.00346.00334.60334.60334.60590,304
19 Nov 2021343.60350.40339.60341.60341.60336,241
18 Nov 2021343.80345.00332.80341.00341.00204,185
17 Nov 2021330.40349.80329.98342.20342.20722,357
16 Nov 2021335.20348.40335.20347.20347.20956,357
15 Nov 2021323.00348.20323.00343.40343.40377,291
12 Nov 2021330.00341.20330.00341.20341.202,331,337
11 Nov 2021340.00340.78334.20335.80335.80332,954
10 Nov 2021328.20340.60328.20339.20339.20978,574
09 Nov 2021328.40332.71325.20328.80328.80272,291
08 Nov 2021330.00338.80325.00327.40327.40131,562
05 Nov 2021333.60347.35331.20338.40338.40273,645
04 Nov 2021335.00341.20327.00336.00336.00411,409
03 Nov 2021351.40352.00326.80331.40331.402,122,887
02 Nov 2021346.80355.94345.00349.00349.001,191,500
01 Nov 2021318.00343.40318.00342.80342.80759,751
29 Oct 2021330.00336.40330.00333.00333.00444,525
28 Oct 2021330.00338.40330.00335.60335.60309,973
27 Oct 2021335.40340.60334.60336.20336.20925,652
26 Oct 2021335.60341.40333.00336.80336.801,222,896
25 Oct 2021333.60340.40323.20335.00335.00902,372
22 Oct 2021345.40351.20333.00334.00334.00436,992
21 Oct 2021332.00340.80328.60337.60337.606,010,060
20 Oct 2021340.40348.60338.58348.60348.60298,540
19 Oct 2021337.40342.20327.60342.20342.20398,625
18 Oct 2021324.20328.40320.60328.40328.40283,472
15 Oct 2021318.20325.00318.20325.00325.00364,780
14 Oct 2021321.00325.18314.80318.60318.60205,651
13 Oct 2021304.00318.40300.00317.60317.60331,559
12 Oct 2021295.40310.80295.40306.00306.00193,240
11 Oct 2021319.00319.00301.20310.00310.00339,127
08 Oct 2021313.40316.35306.80311.20311.20462,891
07 Oct 2021298.80309.20284.99307.00307.00946,065
06 Oct 2021296.00296.00279.80285.40285.40954,685
05 Oct 2021288.00305.60288.00298.40298.40298,932
04 Oct 2021309.00314.60295.20302.20302.20730,109
01 Oct 2021304.00315.88304.00315.60315.60466,797
30 Sept 2021322.00336.00315.40319.00319.00435,462
29 Sept 2021323.80344.40323.80332.20332.20767,211
28 Sept 2021400.00400.00340.40340.40340.40714,769
27 Sept 2021363.20365.40359.00360.40360.40188,936
24 Sept 2021364.40364.60355.20359.80359.80245,020
23 Sept 2021370.80378.00362.00364.40364.40359,434
22 Sept 2021366.00383.00366.00374.00374.00977,353
21 Sept 2021380.40383.34375.00379.20379.20232,540
20 Sept 2021372.80379.40372.80373.20373.20243,023
17 Sept 2021372.20384.00367.39380.00380.002,665,249
16 Sept 2021366.00381.20366.00377.00377.00302,059
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...