Moonpig Group PLC (MOON.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:31PM BST. Market open.
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 164.00 | 171.00 | 163.30 | 167.30 | 167.30 | 387,695 |
| 29 Sept 2023 | 161.20 | 165.40 | 160.00 | 163.20 | 163.20 | 466,700 |
| 28 Sept 2023 | 162.20 | 167.60 | 161.00 | 163.00 | 163.00 | 965,877 |
| 27 Sept 2023 | 161.70 | 166.00 | 161.20 | 164.00 | 164.00 | 464,260 |
| 26 Sept 2023 | 165.00 | 165.30 | 162.00 | 162.50 | 162.50 | 400,252 |
| 25 Sept 2023 | 165.00 | 168.80 | 159.70 | 164.90 | 164.90 | 339,225 |
| 22 Sept 2023 | 171.50 | 171.50 | 164.20 | 168.60 | 168.60 | 629,247 |
| 21 Sept 2023 | 166.50 | 170.00 | 165.94 | 167.30 | 167.30 | 556,638 |
| 20 Sept 2023 | 161.50 | 167.90 | 161.50 | 167.00 | 167.00 | 475,783 |
| 19 Sept 2023 | 163.00 | 167.90 | 158.50 | 164.90 | 164.90 | 579,330 |
| 18 Sept 2023 | 168.40 | 170.00 | 162.80 | 164.20 | 164.20 | 872,556 |
| 15 Sept 2023 | 171.80 | 173.00 | 167.60 | 170.00 | 170.00 | 7,411,521 |
| 14 Sept 2023 | 166.10 | 170.90 | 165.33 | 170.10 | 170.10 | 376,741 |
| 13 Sept 2023 | 167.50 | 168.10 | 165.50 | 167.10 | 167.10 | 404,047 |
| 12 Sept 2023 | 161.80 | 170.70 | 161.80 | 168.10 | 168.10 | 483,594 |
| 11 Sept 2023 | 167.30 | 168.20 | 162.80 | 165.40 | 165.40 | 313,343 |
| 08 Sept 2023 | 164.00 | 168.60 | 164.00 | 167.50 | 167.50 | 409,951 |
| 07 Sept 2023 | 165.00 | 167.90 | 164.30 | 167.20 | 167.20 | 493,672 |
| 06 Sept 2023 | 173.20 | 173.20 | 164.80 | 165.80 | 165.80 | 680,721 |
| 05 Sept 2023 | 169.50 | 173.70 | 166.70 | 169.20 | 169.20 | 303,700 |
| 04 Sept 2023 | 171.50 | 173.50 | 168.50 | 169.60 | 169.60 | 204,672 |
| 01 Sept 2023 | 168.10 | 172.20 | 167.70 | 172.00 | 172.00 | 418,316 |
| 31 Aug 2023 | 166.30 | 169.50 | 164.90 | 169.50 | 169.50 | 1,386,662 |
| 30 Aug 2023 | 167.80 | 169.40 | 165.50 | 166.70 | 166.70 | 378,986 |
| 29 Aug 2023 | 164.40 | 168.50 | 161.40 | 166.90 | 166.90 | 494,757 |
| 25 Aug 2023 | 165.00 | 167.60 | 162.70 | 163.20 | 163.20 | 490,881 |
| 24 Aug 2023 | 167.00 | 169.30 | 163.50 | 165.60 | 165.60 | 295,020 |
| 23 Aug 2023 | 169.00 | 169.80 | 166.04 | 167.00 | 167.00 | 220,114 |
| 22 Aug 2023 | 163.20 | 168.01 | 162.40 | 166.40 | 166.40 | 232,950 |
| 21 Aug 2023 | 164.90 | 171.80 | 162.40 | 163.00 | 163.00 | 204,853 |
| 18 Aug 2023 | 170.00 | 170.00 | 162.40 | 166.10 | 166.10 | 311,223 |
| 17 Aug 2023 | 168.60 | 175.40 | 166.90 | 167.50 | 167.50 | 423,125 |
| 16 Aug 2023 | 170.50 | 174.30 | 165.00 | 171.40 | 171.40 | 340,334 |
| 15 Aug 2023 | 169.90 | 174.90 | 166.90 | 173.00 | 173.00 | 398,624 |
| 14 Aug 2023 | 169.40 | 173.00 | 166.80 | 170.70 | 170.70 | 272,093 |
| 11 Aug 2023 | 174.00 | 174.40 | 169.90 | 171.00 | 171.00 | 766,763 |
| 10 Aug 2023 | 169.70 | 175.40 | 169.10 | 174.60 | 174.60 | 390,946 |
| 09 Aug 2023 | 179.10 | 179.75 | 169.00 | 170.50 | 170.50 | 479,513 |
| 08 Aug 2023 | 180.00 | 181.70 | 176.10 | 179.90 | 179.90 | 614,853 |
| 07 Aug 2023 | 183.00 | 184.20 | 178.60 | 179.20 | 179.20 | 501,654 |
| 04 Aug 2023 | 179.00 | 181.40 | 176.50 | 180.60 | 180.60 | 480,016 |
| 03 Aug 2023 | 174.40 | 180.90 | 174.40 | 179.00 | 179.00 | 3,190,437 |
| 02 Aug 2023 | 178.00 | 178.00 | 175.20 | 177.00 | 177.00 | 1,636,998 |
| 01 Aug 2023 | 177.90 | 181.60 | 176.20 | 179.00 | 179.00 | 666,818 |
| 31 Jul 2023 | 175.40 | 182.00 | 174.86 | 179.50 | 179.50 | 703,253 |
| 28 Jul 2023 | 172.00 | 176.40 | 169.25 | 176.40 | 176.40 | 783,951 |
| 27 Jul 2023 | 171.00 | 173.90 | 170.00 | 173.20 | 173.20 | 2,128,576 |
| 26 Jul 2023 | 167.00 | 170.60 | 166.04 | 170.30 | 170.30 | 1,083,864 |
| 25 Jul 2023 | 162.00 | 167.50 | 161.40 | 167.50 | 167.50 | 636,970 |
| 24 Jul 2023 | 163.80 | 166.83 | 163.80 | 165.10 | 165.10 | 164,962 |
| 21 Jul 2023 | 162.80 | 165.72 | 161.58 | 165.00 | 165.00 | 328,245 |
| 20 Jul 2023 | 164.00 | 166.60 | 162.90 | 165.90 | 165.90 | 310,442 |
| 19 Jul 2023 | 166.00 | 168.30 | 163.50 | 166.00 | 166.00 | 1,088,752 |
| 18 Jul 2023 | 164.00 | 165.90 | 163.50 | 163.90 | 163.90 | 441,084 |
| 17 Jul 2023 | 165.00 | 165.20 | 161.40 | 164.00 | 164.00 | 1,614,746 |
| 14 Jul 2023 | 159.20 | 165.20 | 159.20 | 164.90 | 164.90 | 606,224 |
| 13 Jul 2023 | 165.00 | 165.50 | 160.60 | 164.50 | 164.50 | 651,229 |
| 12 Jul 2023 | 161.90 | 166.20 | 161.00 | 165.50 | 165.50 | 853,648 |
| 11 Jul 2023 | 164.00 | 164.12 | 160.60 | 161.90 | 161.90 | 1,079,753 |
| 10 Jul 2023 | 163.00 | 164.00 | 158.00 | 163.70 | 163.70 | 442,233 |
| 07 Jul 2023 | 157.90 | 164.10 | 154.30 | 163.70 | 163.70 | 1,437,494 |
| 06 Jul 2023 | 157.30 | 162.30 | 155.90 | 160.50 | 160.50 | 653,182 |
| 05 Jul 2023 | 158.40 | 161.69 | 153.90 | 159.60 | 159.60 | 700,491 |
| 04 Jul 2023 | 145.90 | 159.40 | 144.96 | 159.40 | 159.40 | 1,099,467 |
| 03 Jul 2023 | 143.30 | 148.40 | 142.62 | 148.00 | 148.00 | 486,221 |
| 30 Jun 2023 | 143.00 | 147.00 | 142.10 | 144.20 | 144.20 | 545,662 |
| 29 Jun 2023 | 141.80 | 148.00 | 140.91 | 143.40 | 143.40 | 2,872,186 |
| 28 Jun 2023 | 133.50 | 137.90 | 130.71 | 137.90 | 137.90 | 333,354 |
| 27 Jun 2023 | 133.40 | 135.50 | 129.10 | 131.30 | 131.30 | 305,146 |
| 26 Jun 2023 | 133.00 | 135.00 | 129.60 | 131.90 | 131.90 | 247,716 |
| 23 Jun 2023 | 130.50 | 134.70 | 130.50 | 130.60 | 130.60 | 326,838 |
| 22 Jun 2023 | 134.00 | 137.90 | 131.00 | 133.60 | 133.60 | 352,730 |
| 21 Jun 2023 | 138.20 | 141.00 | 134.10 | 135.70 | 135.70 | 523,918 |
| 20 Jun 2023 | 146.40 | 146.90 | 134.10 | 135.50 | 135.50 | 411,783 |
| 19 Jun 2023 | 141.90 | 147.30 | 140.39 | 143.40 | 143.40 | 3,318,672 |
| 16 Jun 2023 | 150.20 | 152.10 | 142.90 | 143.40 | 143.40 | 638,894 |
| 15 Jun 2023 | 151.00 | 152.50 | 148.92 | 151.00 | 151.00 | 583,586 |
| 14 Jun 2023 | 149.50 | 151.50 | 146.00 | 151.40 | 151.40 | 884,474 |
| 13 Jun 2023 | 145.70 | 147.90 | 145.70 | 147.40 | 147.40 | 891,750 |
| 12 Jun 2023 | 148.00 | 150.40 | 144.80 | 148.60 | 148.60 | 542,092 |
| 09 Jun 2023 | 144.70 | 150.40 | 144.70 | 148.00 | 148.00 | 472,017 |
| 08 Jun 2023 | 144.90 | 150.80 | 139.90 | 148.50 | 148.50 | 290,565 |
| 07 Jun 2023 | 142.90 | 146.83 | 142.90 | 145.50 | 145.50 | 342,446 |
| 06 Jun 2023 | 139.80 | 147.80 | 139.80 | 147.80 | 147.80 | 855,309 |
| 05 Jun 2023 | 143.20 | 150.20 | 139.90 | 143.40 | 143.40 | 879,263 |
| 02 Jun 2023 | 134.20 | 151.10 | 134.20 | 147.40 | 147.40 | 2,279,638 |
| 01 Jun 2023 | 130.50 | 136.20 | 130.50 | 135.20 | 135.20 | 1,035,306 |
| 31 May 2023 | 134.50 | 136.12 | 133.40 | 135.00 | 135.00 | 4,938,444 |
| 30 May 2023 | 134.60 | 138.49 | 133.00 | 134.90 | 134.90 | 1,303,581 |
| 26 May 2023 | 138.00 | 138.56 | 131.20 | 135.00 | 135.00 | 3,077,091 |
| 25 May 2023 | 133.00 | 140.00 | 132.80 | 135.50 | 135.50 | 931,611 |
| 24 May 2023 | 135.00 | 136.30 | 131.50 | 133.30 | 133.30 | 898,333 |
| 23 May 2023 | 133.10 | 136.09 | 133.10 | 135.80 | 135.80 | 503,314 |
| 22 May 2023 | 136.50 | 139.00 | 135.00 | 136.40 | 136.40 | 411,932 |
| 19 May 2023 | 136.40 | 136.40 | 133.80 | 135.60 | 135.60 | 1,249,923 |
| 18 May 2023 | 134.00 | 134.00 | 129.70 | 133.40 | 133.40 | 290,552 |
| 17 May 2023 | 129.20 | 132.70 | 127.43 | 129.10 | 129.10 | 664,785 |
| 16 May 2023 | 130.90 | 132.80 | 129.20 | 129.70 | 129.70 | 821,911 |
| 15 May 2023 | 132.10 | 134.10 | 130.70 | 132.30 | 132.30 | 717,285 |
| 12 May 2023 | 135.40 | 135.40 | 130.80 | 131.90 | 131.90 | 374,442 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
