MOON.L - Moonpig Group PLC

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
11 May 2023134.10135.30131.40132.50132.50417,969
10 May 2023136.80136.80129.30134.40134.40691,899
09 May 2023135.80138.30132.90133.70133.70414,095
05 May 2023139.20139.20135.00137.30137.301,050,496
04 May 2023133.10136.90131.00135.60135.60521,826
03 May 2023135.10137.60131.57135.40135.40655,036
02 May 2023138.00141.60134.90135.00135.00963,057
28 Apr 2023134.40137.80131.20136.90136.90701,475
27 Apr 2023131.00135.30129.50134.10134.102,314,618
26 Apr 2023129.00132.20127.00132.10132.101,501,496
25 Apr 2023131.00133.90128.52129.00129.00484,125
24 Apr 2023131.90134.60127.10132.70132.70614,134
21 Apr 2023130.00131.40127.10129.70129.70852,526
20 Apr 2023125.20129.00125.20128.50128.50743,601
19 Apr 2023124.50128.60123.70128.30128.301,203,979
18 Apr 2023125.00128.50124.20128.30128.301,095,519
17 Apr 2023123.00125.00117.70125.00125.001,421,324
14 Apr 2023115.80122.10112.40119.70119.701,471,924
13 Apr 2023110.80116.50108.89115.60115.604,057,258
12 Apr 2023111.70114.70109.70110.70110.701,191,579
11 Apr 2023116.50116.50110.30112.60112.601,013,508
06 Apr 2023110.30115.00107.10112.60112.601,132,473
05 Apr 2023112.60115.40107.20109.20109.201,851,032
04 Apr 2023113.10117.00113.10115.40115.401,041,179
03 Apr 2023120.50125.80115.00116.40116.401,709,349
31 Mar 2023122.20126.10121.10123.40123.402,797,274
30 Mar 2023114.00136.00114.00125.70125.705,352,343
29 Mar 2023109.20113.60108.10113.60113.602,892,235
28 Mar 2023108.00110.50107.50109.40109.403,034,372
27 Mar 2023110.00111.82108.20108.70108.703,694,175
24 Mar 2023105.00112.20105.00111.30111.304,589,209
23 Mar 2023105.30107.46102.10106.50106.50811,293
22 Mar 2023105.00106.50102.90104.20104.20850,214
21 Mar 2023105.20108.00102.00103.10103.101,294,435
20 Mar 2023105.80107.90102.10104.60104.603,245,866
17 Mar 2023116.70118.36108.10108.10108.1014,158,496
16 Mar 2023120.30121.00113.50116.70116.701,464,165
15 Mar 2023122.90126.10118.38118.90118.901,926,173
14 Mar 2023124.00126.70119.00126.70126.70961,494
13 Mar 2023126.00126.60117.80124.30124.301,060,701
10 Mar 2023129.60130.40122.90125.80125.806,691,361
09 Mar 2023128.90132.30126.00132.00132.002,634,283
08 Mar 2023128.70130.30125.20129.10129.101,485,872
07 Mar 2023127.50130.41125.00128.00128.004,377,161
06 Mar 2023117.20128.70117.20128.70128.708,348,490
03 Mar 2023116.70121.06116.70120.00120.004,591,916
02 Mar 2023113.10117.70111.42116.60116.601,770,388
01 Mar 2023117.60118.80111.10112.50112.501,092,743
28 Feb 2023116.70118.50115.70117.40117.401,166,471
27 Feb 2023114.70119.10114.00117.70117.707,450,744
24 Feb 2023112.20114.50110.40114.40114.401,208,374
23 Feb 2023111.70112.50107.10112.30112.301,647,395
22 Feb 2023108.00110.00104.80109.30109.302,259,044
21 Feb 2023113.00114.70109.40109.40109.401,130,174
20 Feb 2023118.70120.00112.20114.20114.20943,975
17 Feb 2023119.00123.40117.60118.90118.901,608,010
16 Feb 2023125.80127.48120.20123.00123.001,827,979
15 Feb 2023124.60127.20122.00126.20126.20671,472
14 Feb 2023127.70128.80123.90124.80124.801,628,441
13 Feb 2023129.40129.40126.30127.90127.90315,188
10 Feb 2023131.30131.30125.60127.00127.00659,481
09 Feb 2023127.50129.00124.80128.50128.50769,975
08 Feb 2023127.30132.20125.00127.30127.30508,623
07 Feb 2023127.30130.17126.70126.90126.901,468,290
06 Feb 2023131.40131.40125.00127.70127.70852,746
03 Feb 2023130.00133.30129.10132.00132.00952,494
02 Feb 2023128.40136.40125.20134.20134.202,189,785
01 Feb 2023122.70126.80121.86125.00125.001,862,007
31 Jan 2023115.40120.80114.80120.50120.5012,452,664
30 Jan 2023113.20118.40110.00117.70117.70632,057
27 Jan 2023112.30116.10112.30115.50115.50642,143
26 Jan 2023116.30118.20114.99115.30115.30692,123
25 Jan 2023118.50120.10113.70115.00115.00616,937
24 Jan 2023118.00120.20115.50118.00118.001,183,126
23 Jan 2023113.30121.70113.30118.70118.701,190,330
20 Jan 2023111.40116.60110.89116.50116.50534,303
19 Jan 2023116.60116.60110.40111.10111.101,888,243
18 Jan 2023116.60117.90113.20113.40113.40719,066
17 Jan 2023114.90119.10114.00116.70116.701,476,086
16 Jan 2023120.00120.00115.00117.40117.401,913,483
13 Jan 2023121.00124.10116.80116.80116.801,059,034
12 Jan 2023120.00124.80118.30122.40122.401,139,904
11 Jan 2023119.70121.00117.45119.70119.70796,858
10 Jan 2023123.10125.70117.30119.40119.402,493,630
09 Jan 2023125.30125.40122.40123.40123.40911,514
06 Jan 2023121.80124.14119.00122.50122.502,067,200
05 Jan 2023114.00124.11114.00121.20121.201,325,680
04 Jan 2023116.90116.90113.80115.60115.601,322,806
03 Jan 2023112.20116.60110.00113.50113.50901,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...