UK markets open in 3 hours 45 minutes

Moonpig Group PLC (MOON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
161.00-4.00 (-2.42%)
At close: 04:35PM BST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022167.90172.40157.30161.00161.001,164,300
04 Oct 2022160.00170.50156.50165.00165.002,245,738
03 Oct 2022155.20159.20152.71157.80157.801,680,464
30 Sept 2022158.00161.60154.16159.50159.50483,072
29 Sept 2022155.50155.50148.30153.40153.40589,356
28 Sept 2022145.10155.40142.30152.50152.50860,070
27 Sept 2022158.60163.68150.60150.60150.60518,618
26 Sept 2022166.90170.34161.10161.50161.50758,630
23 Sept 2022182.80184.70161.14168.90168.903,528,160
22 Sept 2022185.00187.60180.20183.70183.701,135,524
21 Sept 2022176.80190.10176.80188.80188.804,138,478
20 Sept 2022192.30203.73173.10185.00185.001,399,503
16 Sept 2022196.20203.20194.10200.00200.002,513,093
15 Sept 2022200.60204.20198.70202.80202.80551,798
14 Sept 2022204.00205.80198.20200.20200.201,915,772
13 Sept 2022215.20215.20205.00205.80205.80746,644
12 Sept 2022205.60211.20204.40211.00211.00386,830
09 Sept 2022197.20205.60190.96204.80204.80539,104
08 Sept 2022188.90196.30188.90194.90194.90616,214
07 Sept 2022190.60196.00189.50195.00195.00632,641
06 Sept 2022182.40191.40180.60189.80189.80399,709
05 Sept 2022169.40180.30169.40178.00178.00567,642
02 Sept 2022184.70184.70166.90175.40175.40946,076
01 Sept 2022193.40193.60179.20180.10180.10724,113
31 Aug 2022201.00201.00194.50195.90195.90850,266
30 Aug 2022200.40203.80193.81197.10197.10254,130
26 Aug 2022191.90202.80191.90195.90195.901,638,629
25 Aug 2022196.10203.00194.70197.00197.00242,969
24 Aug 2022192.70201.80189.40199.00199.00456,256
23 Aug 2022191.70199.40191.70195.00195.00634,326
22 Aug 2022196.40198.10191.80195.30195.30606,866
19 Aug 2022197.10199.40194.80196.00196.00290,229
18 Aug 2022202.60204.20197.10198.30198.30334,885
17 Aug 2022209.80213.54202.00202.00202.00359,601
16 Aug 2022204.20212.40204.20209.60209.60200,557
15 Aug 2022212.00213.45208.20209.00209.00576,877
12 Aug 2022208.00217.40207.55211.60211.60168,524
11 Aug 2022209.00213.20205.40206.60206.60960,097
10 Aug 2022201.60209.00196.20208.40208.40493,591
09 Aug 2022198.90199.10196.00197.40197.40384,464
08 Aug 2022199.00200.60193.23199.60199.60628,461
05 Aug 2022202.00202.80195.60198.50198.50349,256
04 Aug 2022203.00207.00200.00201.20201.20377,469
03 Aug 2022197.50205.36197.50202.40202.401,511,116
02 Aug 2022203.00205.00197.60202.80202.80337,751
01 Aug 2022206.80208.80201.40204.40204.40310,566
29 Jul 2022201.40209.40200.40207.60207.60478,046
28 Jul 2022201.40204.65196.60197.80197.80435,465
27 Jul 2022197.00201.80196.00198.90198.90272,014
26 Jul 2022199.90200.80195.70196.60196.60450,380
25 Jul 2022198.40204.40197.70199.30199.30494,092
22 Jul 2022204.00208.02200.22202.60202.60578,712
21 Jul 2022204.60205.00199.30203.00203.00534,847
20 Jul 2022196.10201.00194.00200.00200.001,780,158
19 Jul 2022201.00203.80194.30203.00203.002,309,750
18 Jul 2022184.10196.80184.10196.20196.202,153,346
15 Jul 2022184.40191.90181.20187.00187.001,977,176
14 Jul 2022197.40197.40184.20184.80184.801,067,038
13 Jul 2022205.00205.00191.80194.10194.10484,023
12 Jul 2022204.60204.60196.20199.60199.60308,621
11 Jul 2022207.00210.40202.60202.60202.60278,280
08 Jul 2022209.60211.60205.00208.20208.20438,592
07 Jul 2022216.40217.80211.00211.60211.60442,752
06 Jul 2022213.80216.72210.20213.40213.40273,737
05 Jul 2022215.00216.40206.20211.20211.20973,797
04 Jul 2022230.60234.00200.80213.00213.001,565,160
01 Jul 2022225.00231.80218.80229.00229.00336,269
30 Jun 2022232.40239.20213.00225.60225.602,634,856
29 Jun 2022247.00248.01224.40236.20236.201,237,349
28 Jun 2022246.60252.00240.60245.00245.001,477,175
27 Jun 2022242.20252.00237.40242.20242.20651,364
24 Jun 2022227.80242.80227.80242.20242.20590,757
23 Jun 2022240.20240.20228.40234.80234.80827,513
22 Jun 2022219.00230.40216.80228.80228.80461,951
21 Jun 2022219.80221.80217.77221.00221.00422,082
20 Jun 2022212.00223.00210.80220.40220.40393,585
17 Jun 2022213.80220.00208.60210.00210.001,492,860
16 Jun 2022224.40224.80205.00205.00205.001,245,262
15 Jun 2022224.80226.00221.00224.80224.80435,311
14 Jun 2022226.20230.40210.40221.60221.601,645,732
13 Jun 2022233.80239.60225.00227.60227.60943,149
10 Jun 2022239.40253.20239.40245.00245.001,026,046
09 Jun 2022247.40256.80246.00250.00250.00347,556
08 Jun 2022256.40260.20252.60254.00254.00400,536
07 Jun 2022250.00254.80248.80253.20253.20516,520
06 Jun 2022253.60258.00253.36255.20255.20400,680
01 Jun 2022260.40263.00250.20251.40251.40574,223
31 May 2022262.20262.80253.80258.60258.603,008,685
30 May 2022266.20266.20254.20260.40260.40856,265
27 May 2022251.00256.20239.20255.80255.803,910,210
26 May 2022260.00273.40258.40272.20272.20685,418
25 May 2022264.40269.00258.00262.00262.00968,489
24 May 2022265.00283.40259.60261.20261.20740,806
23 May 2022246.20268.00244.80261.20261.206,931,821
20 May 2022237.40247.80234.20235.00235.002,418,707
19 May 2022230.40240.60228.80236.20236.20823,286
18 May 2022245.00249.80236.40236.40236.401,078,205
17 May 2022241.20250.00241.20247.00247.00446,473
16 May 2022230.00245.40230.00243.00243.00749,557
13 May 2022219.40239.80219.40239.80239.80612,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...