UK markets close in 1 hour 34 minutes

Moonpig Group PLC (MOON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
167.30+4.10 (+2.51%)
As of 02:31PM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 2023164.00171.00163.30167.30167.30387,695
29 Sept 2023161.20165.40160.00163.20163.20466,700
28 Sept 2023162.20167.60161.00163.00163.00965,877
27 Sept 2023161.70166.00161.20164.00164.00464,260
26 Sept 2023165.00165.30162.00162.50162.50400,252
25 Sept 2023165.00168.80159.70164.90164.90339,225
22 Sept 2023171.50171.50164.20168.60168.60629,247
21 Sept 2023166.50170.00165.94167.30167.30556,638
20 Sept 2023161.50167.90161.50167.00167.00475,783
19 Sept 2023163.00167.90158.50164.90164.90579,330
18 Sept 2023168.40170.00162.80164.20164.20872,556
15 Sept 2023171.80173.00167.60170.00170.007,411,521
14 Sept 2023166.10170.90165.33170.10170.10376,741
13 Sept 2023167.50168.10165.50167.10167.10404,047
12 Sept 2023161.80170.70161.80168.10168.10483,594
11 Sept 2023167.30168.20162.80165.40165.40313,343
08 Sept 2023164.00168.60164.00167.50167.50409,951
07 Sept 2023165.00167.90164.30167.20167.20493,672
06 Sept 2023173.20173.20164.80165.80165.80680,721
05 Sept 2023169.50173.70166.70169.20169.20303,700
04 Sept 2023171.50173.50168.50169.60169.60204,672
01 Sept 2023168.10172.20167.70172.00172.00418,316
31 Aug 2023166.30169.50164.90169.50169.501,386,662
30 Aug 2023167.80169.40165.50166.70166.70378,986
29 Aug 2023164.40168.50161.40166.90166.90494,757
25 Aug 2023165.00167.60162.70163.20163.20490,881
24 Aug 2023167.00169.30163.50165.60165.60295,020
23 Aug 2023169.00169.80166.04167.00167.00220,114
22 Aug 2023163.20168.01162.40166.40166.40232,950
21 Aug 2023164.90171.80162.40163.00163.00204,853
18 Aug 2023170.00170.00162.40166.10166.10311,223
17 Aug 2023168.60175.40166.90167.50167.50423,125
16 Aug 2023170.50174.30165.00171.40171.40340,334
15 Aug 2023169.90174.90166.90173.00173.00398,624
14 Aug 2023169.40173.00166.80170.70170.70272,093
11 Aug 2023174.00174.40169.90171.00171.00766,763
10 Aug 2023169.70175.40169.10174.60174.60390,946
09 Aug 2023179.10179.75169.00170.50170.50479,513
08 Aug 2023180.00181.70176.10179.90179.90614,853
07 Aug 2023183.00184.20178.60179.20179.20501,654
04 Aug 2023179.00181.40176.50180.60180.60480,016
03 Aug 2023174.40180.90174.40179.00179.003,190,437
02 Aug 2023178.00178.00175.20177.00177.001,636,998
01 Aug 2023177.90181.60176.20179.00179.00666,818
31 Jul 2023175.40182.00174.86179.50179.50703,253
28 Jul 2023172.00176.40169.25176.40176.40783,951
27 Jul 2023171.00173.90170.00173.20173.202,128,576
26 Jul 2023167.00170.60166.04170.30170.301,083,864
25 Jul 2023162.00167.50161.40167.50167.50636,970
24 Jul 2023163.80166.83163.80165.10165.10164,962
21 Jul 2023162.80165.72161.58165.00165.00328,245
20 Jul 2023164.00166.60162.90165.90165.90310,442
19 Jul 2023166.00168.30163.50166.00166.001,088,752
18 Jul 2023164.00165.90163.50163.90163.90441,084
17 Jul 2023165.00165.20161.40164.00164.001,614,746
14 Jul 2023159.20165.20159.20164.90164.90606,224
13 Jul 2023165.00165.50160.60164.50164.50651,229
12 Jul 2023161.90166.20161.00165.50165.50853,648
11 Jul 2023164.00164.12160.60161.90161.901,079,753
10 Jul 2023163.00164.00158.00163.70163.70442,233
07 Jul 2023157.90164.10154.30163.70163.701,437,494
06 Jul 2023157.30162.30155.90160.50160.50653,182
05 Jul 2023158.40161.69153.90159.60159.60700,491
04 Jul 2023145.90159.40144.96159.40159.401,099,467
03 Jul 2023143.30148.40142.62148.00148.00486,221
30 Jun 2023143.00147.00142.10144.20144.20545,662
29 Jun 2023141.80148.00140.91143.40143.402,872,186
28 Jun 2023133.50137.90130.71137.90137.90333,354
27 Jun 2023133.40135.50129.10131.30131.30305,146
26 Jun 2023133.00135.00129.60131.90131.90247,716
23 Jun 2023130.50134.70130.50130.60130.60326,838
22 Jun 2023134.00137.90131.00133.60133.60352,730
21 Jun 2023138.20141.00134.10135.70135.70523,918
20 Jun 2023146.40146.90134.10135.50135.50411,783
19 Jun 2023141.90147.30140.39143.40143.403,318,672
16 Jun 2023150.20152.10142.90143.40143.40638,894
15 Jun 2023151.00152.50148.92151.00151.00583,586
14 Jun 2023149.50151.50146.00151.40151.40884,474
13 Jun 2023145.70147.90145.70147.40147.40891,750
12 Jun 2023148.00150.40144.80148.60148.60542,092
09 Jun 2023144.70150.40144.70148.00148.00472,017
08 Jun 2023144.90150.80139.90148.50148.50290,565
07 Jun 2023142.90146.83142.90145.50145.50342,446
06 Jun 2023139.80147.80139.80147.80147.80855,309
05 Jun 2023143.20150.20139.90143.40143.40879,263
02 Jun 2023134.20151.10134.20147.40147.402,279,638
01 Jun 2023130.50136.20130.50135.20135.201,035,306
31 May 2023134.50136.12133.40135.00135.004,938,444
30 May 2023134.60138.49133.00134.90134.901,303,581
26 May 2023138.00138.56131.20135.00135.003,077,091
25 May 2023133.00140.00132.80135.50135.50931,611
24 May 2023135.00136.30131.50133.30133.30898,333
23 May 2023133.10136.09133.10135.80135.80503,314
22 May 2023136.50139.00135.00136.40136.40411,932
19 May 2023136.40136.40133.80135.60135.601,249,923
18 May 2023134.00134.00129.70133.40133.40290,552
17 May 2023129.20132.70127.43129.10129.10664,785
16 May 2023130.90132.80129.20129.70129.70821,911
15 May 2023132.10134.10130.70132.30132.30717,285
12 May 2023135.40135.40130.80131.90131.90374,442
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...