UK markets open in 3 hours 45 minutes
NIKKEI 225
27,370.37 +249.87 (+0.92%) HANG SENG
18,008.22 -79.75 (-0.44%) CRUDE OIL
88.03 +0.27 (+0.31%) GOLD FUTURES
1,730.10 +9.30 (+0.54%) DOW
30,273.87 -42.43 (-0.14%) BTC-GBP
17,867.35 +31.97 (+0.18%)
Moonpig Group PLC (MOON.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 167.90 | 172.40 | 157.30 | 161.00 | 161.00 | 1,164,300 |
| 04 Oct 2022 | 160.00 | 170.50 | 156.50 | 165.00 | 165.00 | 2,245,738 |
| 03 Oct 2022 | 155.20 | 159.20 | 152.71 | 157.80 | 157.80 | 1,680,464 |
| 30 Sept 2022 | 158.00 | 161.60 | 154.16 | 159.50 | 159.50 | 483,072 |
| 29 Sept 2022 | 155.50 | 155.50 | 148.30 | 153.40 | 153.40 | 589,356 |
| 28 Sept 2022 | 145.10 | 155.40 | 142.30 | 152.50 | 152.50 | 860,070 |
| 27 Sept 2022 | 158.60 | 163.68 | 150.60 | 150.60 | 150.60 | 518,618 |
| 26 Sept 2022 | 166.90 | 170.34 | 161.10 | 161.50 | 161.50 | 758,630 |
| 23 Sept 2022 | 182.80 | 184.70 | 161.14 | 168.90 | 168.90 | 3,528,160 |
| 22 Sept 2022 | 185.00 | 187.60 | 180.20 | 183.70 | 183.70 | 1,135,524 |
| 21 Sept 2022 | 176.80 | 190.10 | 176.80 | 188.80 | 188.80 | 4,138,478 |
| 20 Sept 2022 | 192.30 | 203.73 | 173.10 | 185.00 | 185.00 | 1,399,503 |
| 16 Sept 2022 | 196.20 | 203.20 | 194.10 | 200.00 | 200.00 | 2,513,093 |
| 15 Sept 2022 | 200.60 | 204.20 | 198.70 | 202.80 | 202.80 | 551,798 |
| 14 Sept 2022 | 204.00 | 205.80 | 198.20 | 200.20 | 200.20 | 1,915,772 |
| 13 Sept 2022 | 215.20 | 215.20 | 205.00 | 205.80 | 205.80 | 746,644 |
| 12 Sept 2022 | 205.60 | 211.20 | 204.40 | 211.00 | 211.00 | 386,830 |
| 09 Sept 2022 | 197.20 | 205.60 | 190.96 | 204.80 | 204.80 | 539,104 |
| 08 Sept 2022 | 188.90 | 196.30 | 188.90 | 194.90 | 194.90 | 616,214 |
| 07 Sept 2022 | 190.60 | 196.00 | 189.50 | 195.00 | 195.00 | 632,641 |
| 06 Sept 2022 | 182.40 | 191.40 | 180.60 | 189.80 | 189.80 | 399,709 |
| 05 Sept 2022 | 169.40 | 180.30 | 169.40 | 178.00 | 178.00 | 567,642 |
| 02 Sept 2022 | 184.70 | 184.70 | 166.90 | 175.40 | 175.40 | 946,076 |
| 01 Sept 2022 | 193.40 | 193.60 | 179.20 | 180.10 | 180.10 | 724,113 |
| 31 Aug 2022 | 201.00 | 201.00 | 194.50 | 195.90 | 195.90 | 850,266 |
| 30 Aug 2022 | 200.40 | 203.80 | 193.81 | 197.10 | 197.10 | 254,130 |
| 26 Aug 2022 | 191.90 | 202.80 | 191.90 | 195.90 | 195.90 | 1,638,629 |
| 25 Aug 2022 | 196.10 | 203.00 | 194.70 | 197.00 | 197.00 | 242,969 |
| 24 Aug 2022 | 192.70 | 201.80 | 189.40 | 199.00 | 199.00 | 456,256 |
| 23 Aug 2022 | 191.70 | 199.40 | 191.70 | 195.00 | 195.00 | 634,326 |
| 22 Aug 2022 | 196.40 | 198.10 | 191.80 | 195.30 | 195.30 | 606,866 |
| 19 Aug 2022 | 197.10 | 199.40 | 194.80 | 196.00 | 196.00 | 290,229 |
| 18 Aug 2022 | 202.60 | 204.20 | 197.10 | 198.30 | 198.30 | 334,885 |
| 17 Aug 2022 | 209.80 | 213.54 | 202.00 | 202.00 | 202.00 | 359,601 |
| 16 Aug 2022 | 204.20 | 212.40 | 204.20 | 209.60 | 209.60 | 200,557 |
| 15 Aug 2022 | 212.00 | 213.45 | 208.20 | 209.00 | 209.00 | 576,877 |
| 12 Aug 2022 | 208.00 | 217.40 | 207.55 | 211.60 | 211.60 | 168,524 |
| 11 Aug 2022 | 209.00 | 213.20 | 205.40 | 206.60 | 206.60 | 960,097 |
| 10 Aug 2022 | 201.60 | 209.00 | 196.20 | 208.40 | 208.40 | 493,591 |
| 09 Aug 2022 | 198.90 | 199.10 | 196.00 | 197.40 | 197.40 | 384,464 |
| 08 Aug 2022 | 199.00 | 200.60 | 193.23 | 199.60 | 199.60 | 628,461 |
| 05 Aug 2022 | 202.00 | 202.80 | 195.60 | 198.50 | 198.50 | 349,256 |
| 04 Aug 2022 | 203.00 | 207.00 | 200.00 | 201.20 | 201.20 | 377,469 |
| 03 Aug 2022 | 197.50 | 205.36 | 197.50 | 202.40 | 202.40 | 1,511,116 |
| 02 Aug 2022 | 203.00 | 205.00 | 197.60 | 202.80 | 202.80 | 337,751 |
| 01 Aug 2022 | 206.80 | 208.80 | 201.40 | 204.40 | 204.40 | 310,566 |
| 29 Jul 2022 | 201.40 | 209.40 | 200.40 | 207.60 | 207.60 | 478,046 |
| 28 Jul 2022 | 201.40 | 204.65 | 196.60 | 197.80 | 197.80 | 435,465 |
| 27 Jul 2022 | 197.00 | 201.80 | 196.00 | 198.90 | 198.90 | 272,014 |
| 26 Jul 2022 | 199.90 | 200.80 | 195.70 | 196.60 | 196.60 | 450,380 |
| 25 Jul 2022 | 198.40 | 204.40 | 197.70 | 199.30 | 199.30 | 494,092 |
| 22 Jul 2022 | 204.00 | 208.02 | 200.22 | 202.60 | 202.60 | 578,712 |
| 21 Jul 2022 | 204.60 | 205.00 | 199.30 | 203.00 | 203.00 | 534,847 |
| 20 Jul 2022 | 196.10 | 201.00 | 194.00 | 200.00 | 200.00 | 1,780,158 |
| 19 Jul 2022 | 201.00 | 203.80 | 194.30 | 203.00 | 203.00 | 2,309,750 |
| 18 Jul 2022 | 184.10 | 196.80 | 184.10 | 196.20 | 196.20 | 2,153,346 |
| 15 Jul 2022 | 184.40 | 191.90 | 181.20 | 187.00 | 187.00 | 1,977,176 |
| 14 Jul 2022 | 197.40 | 197.40 | 184.20 | 184.80 | 184.80 | 1,067,038 |
| 13 Jul 2022 | 205.00 | 205.00 | 191.80 | 194.10 | 194.10 | 484,023 |
| 12 Jul 2022 | 204.60 | 204.60 | 196.20 | 199.60 | 199.60 | 308,621 |
| 11 Jul 2022 | 207.00 | 210.40 | 202.60 | 202.60 | 202.60 | 278,280 |
| 08 Jul 2022 | 209.60 | 211.60 | 205.00 | 208.20 | 208.20 | 438,592 |
| 07 Jul 2022 | 216.40 | 217.80 | 211.00 | 211.60 | 211.60 | 442,752 |
| 06 Jul 2022 | 213.80 | 216.72 | 210.20 | 213.40 | 213.40 | 273,737 |
| 05 Jul 2022 | 215.00 | 216.40 | 206.20 | 211.20 | 211.20 | 973,797 |
| 04 Jul 2022 | 230.60 | 234.00 | 200.80 | 213.00 | 213.00 | 1,565,160 |
| 01 Jul 2022 | 225.00 | 231.80 | 218.80 | 229.00 | 229.00 | 336,269 |
| 30 Jun 2022 | 232.40 | 239.20 | 213.00 | 225.60 | 225.60 | 2,634,856 |
| 29 Jun 2022 | 247.00 | 248.01 | 224.40 | 236.20 | 236.20 | 1,237,349 |
| 28 Jun 2022 | 246.60 | 252.00 | 240.60 | 245.00 | 245.00 | 1,477,175 |
| 27 Jun 2022 | 242.20 | 252.00 | 237.40 | 242.20 | 242.20 | 651,364 |
| 24 Jun 2022 | 227.80 | 242.80 | 227.80 | 242.20 | 242.20 | 590,757 |
| 23 Jun 2022 | 240.20 | 240.20 | 228.40 | 234.80 | 234.80 | 827,513 |
| 22 Jun 2022 | 219.00 | 230.40 | 216.80 | 228.80 | 228.80 | 461,951 |
| 21 Jun 2022 | 219.80 | 221.80 | 217.77 | 221.00 | 221.00 | 422,082 |
| 20 Jun 2022 | 212.00 | 223.00 | 210.80 | 220.40 | 220.40 | 393,585 |
| 17 Jun 2022 | 213.80 | 220.00 | 208.60 | 210.00 | 210.00 | 1,492,860 |
| 16 Jun 2022 | 224.40 | 224.80 | 205.00 | 205.00 | 205.00 | 1,245,262 |
| 15 Jun 2022 | 224.80 | 226.00 | 221.00 | 224.80 | 224.80 | 435,311 |
| 14 Jun 2022 | 226.20 | 230.40 | 210.40 | 221.60 | 221.60 | 1,645,732 |
| 13 Jun 2022 | 233.80 | 239.60 | 225.00 | 227.60 | 227.60 | 943,149 |
| 10 Jun 2022 | 239.40 | 253.20 | 239.40 | 245.00 | 245.00 | 1,026,046 |
| 09 Jun 2022 | 247.40 | 256.80 | 246.00 | 250.00 | 250.00 | 347,556 |
| 08 Jun 2022 | 256.40 | 260.20 | 252.60 | 254.00 | 254.00 | 400,536 |
| 07 Jun 2022 | 250.00 | 254.80 | 248.80 | 253.20 | 253.20 | 516,520 |
| 06 Jun 2022 | 253.60 | 258.00 | 253.36 | 255.20 | 255.20 | 400,680 |
| 01 Jun 2022 | 260.40 | 263.00 | 250.20 | 251.40 | 251.40 | 574,223 |
| 31 May 2022 | 262.20 | 262.80 | 253.80 | 258.60 | 258.60 | 3,008,685 |
| 30 May 2022 | 266.20 | 266.20 | 254.20 | 260.40 | 260.40 | 856,265 |
| 27 May 2022 | 251.00 | 256.20 | 239.20 | 255.80 | 255.80 | 3,910,210 |
| 26 May 2022 | 260.00 | 273.40 | 258.40 | 272.20 | 272.20 | 685,418 |
| 25 May 2022 | 264.40 | 269.00 | 258.00 | 262.00 | 262.00 | 968,489 |
| 24 May 2022 | 265.00 | 283.40 | 259.60 | 261.20 | 261.20 | 740,806 |
| 23 May 2022 | 246.20 | 268.00 | 244.80 | 261.20 | 261.20 | 6,931,821 |
| 20 May 2022 | 237.40 | 247.80 | 234.20 | 235.00 | 235.00 | 2,418,707 |
| 19 May 2022 | 230.40 | 240.60 | 228.80 | 236.20 | 236.20 | 823,286 |
| 18 May 2022 | 245.00 | 249.80 | 236.40 | 236.40 | 236.40 | 1,078,205 |
| 17 May 2022 | 241.20 | 250.00 | 241.20 | 247.00 | 247.00 | 446,473 |
| 16 May 2022 | 230.00 | 245.40 | 230.00 | 243.00 | 243.00 | 749,557 |
| 13 May 2022 | 219.40 | 239.80 | 219.40 | 239.80 | 239.80 | 612,398 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
