UK markets close in 4 hours 7 minutes

Moonpig Group PLC (MOON.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
150.80-4.20 (-2.71%)
As of 12:05PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024156.65156.65148.20150.80150.80817,873
25 Apr 2024161.60164.80151.80155.00155.009,215,423
24 Apr 2024178.80183.40174.60177.60177.60352,049
23 Apr 2024174.60178.20171.00178.00178.00330,552
22 Apr 2024169.60176.80167.00172.40172.401,072,670
19 Apr 2024174.60174.60166.20169.60169.60850,673
18 Apr 2024166.40172.00166.40170.00170.00267,708
17 Apr 2024167.20172.00166.92168.80168.80740,192
16 Apr 2024166.80170.40166.28170.00170.00653,270
15 Apr 2024166.40172.00162.00171.80171.80893,260
12 Apr 2024168.00169.60164.60169.40169.40853,179
11 Apr 2024162.20165.57162.20164.40164.40198,581
10 Apr 2024162.00166.00162.00164.20164.20450,939
09 Apr 2024160.00164.60160.00162.00162.00905,454
08 Apr 2024162.40163.20160.20160.80160.80358,449
05 Apr 2024160.00162.89159.40160.40160.40476,308
04 Apr 2024158.00163.80154.14163.00163.00502,164
03 Apr 2024169.00169.02159.40161.20161.201,031,585
02 Apr 2024167.80181.40167.80169.00169.00553,283
28 Mar 2024163.00170.20162.80169.30169.30575,655
27 Mar 2024167.30170.80164.10164.10164.10815,719
26 Mar 2024164.50169.80159.77168.10168.101,256,442
25 Mar 2024157.70164.90157.70164.40164.401,037,884
22 Mar 2024162.00166.30159.90164.60164.601,385,555
21 Mar 2024166.00166.00160.50161.10161.104,950,571
20 Mar 2024167.40168.30164.00164.00164.002,355,103
19 Mar 2024169.00170.70167.40167.60167.60412,219
18 Mar 2024171.30173.80169.00169.50169.50221,149
15 Mar 2024170.80176.60170.80171.70171.701,070,351
14 Mar 2024178.70181.50172.70173.50173.50716,788
13 Mar 2024175.60180.60169.10179.40179.40703,767
12 Mar 2024170.50173.30168.20171.00171.001,819,468
11 Mar 2024168.50169.50166.00169.30169.30527,241
08 Mar 2024167.80170.90167.30168.50168.50339,926
07 Mar 2024166.00174.30165.90169.90169.90351,944
06 Mar 2024156.60167.50156.60165.80165.80177,354
05 Mar 2024156.70160.90156.70160.90160.90360,678
04 Mar 2024166.00166.00158.60159.70159.70502,872
01 Mar 2024170.00170.00164.46166.70166.70367,549
29 Feb 2024173.30173.30166.70167.80167.80904,580
28 Feb 2024172.90172.90167.51170.30170.301,173,528
27 Feb 2024170.20174.60169.26172.50172.501,215,107
26 Feb 2024165.70172.10165.70170.20170.20393,191
23 Feb 2024170.00172.20163.20168.10168.10410,998
22 Feb 2024164.40169.40163.80169.30169.30785,365
21 Feb 2024161.40165.00161.20163.10163.101,625,004
20 Feb 2024162.50165.00161.00161.40161.40278,270
19 Feb 2024161.20164.50156.10163.00163.00158,906
16 Feb 2024160.00166.40158.50161.20161.20408,094
15 Feb 2024160.00165.40156.10161.90161.90335,207
14 Feb 2024154.90158.00149.10156.70156.70173,859
13 Feb 2024157.00159.30152.60153.30153.30198,253
12 Feb 2024155.50157.70153.80156.90156.903,627,556
09 Feb 2024157.50161.60154.00155.00155.00225,406
08 Feb 2024154.40159.00154.40158.00158.00353,893
07 Feb 2024157.80159.40154.60154.60154.60309,948
06 Feb 2024155.50160.40155.50157.80157.801,061,401
05 Feb 2024154.50161.90154.50156.60156.603,991,558
02 Feb 2024165.00166.00158.30159.40159.40411,577
01 Feb 2024165.30168.90162.60164.00164.00828,067
31 Jan 2024163.50168.10163.00168.00168.001,276,265
30 Jan 2024161.00163.50160.20163.50163.50508,358
29 Jan 2024159.30162.50155.80161.10161.102,295,448
26 Jan 2024160.00162.00157.30161.00161.00249,504
25 Jan 2024161.20163.80159.90160.60160.60156,262
24 Jan 2024164.00165.00161.10163.80163.80149,490
23 Jan 2024159.70165.00157.70162.30162.30264,995
22 Jan 2024161.00162.80157.70161.90161.903,317,244
19 Jan 2024163.00163.50156.90159.00159.001,134,674
18 Jan 2024160.80163.80160.80161.50161.50280,121
17 Jan 2024155.30160.50155.30159.00159.00542,845
16 Jan 2024161.00163.10157.30161.10161.10285,195
15 Jan 2024159.80163.80158.20161.30161.30829,224
12 Jan 2024153.00162.50153.00162.50162.50630,982
11 Jan 2024154.50161.50154.30156.10156.10930,082
10 Jan 2024154.10158.50154.10158.50158.50468,744
09 Jan 2024153.90158.20153.90158.10158.10483,000
08 Jan 2024156.60159.70153.00158.80158.80476,997
05 Jan 2024150.40157.10150.40156.60156.60347,661
04 Jan 2024155.00155.00149.60154.00154.00362,178
03 Jan 2024150.00154.70150.00153.90153.90537,876
02 Jan 2024152.30159.80150.90152.20152.20454,574
29 Dec 2023156.00159.20155.50156.60156.60252,240
28 Dec 2023165.60165.60158.00159.60159.60342,746
27 Dec 2023159.60165.90159.60162.00162.00556,752
22 Dec 2023163.80164.90160.20163.60163.60320,325
21 Dec 2023162.70167.50162.60164.90164.90382,704
20 Dec 2023168.40169.00164.80166.20166.20376,216
19 Dec 2023160.00168.00160.00166.40166.40411,626
18 Dec 2023166.10170.40163.30163.60163.602,257,003
15 Dec 2023164.50174.70164.50170.10170.102,513,677
14 Dec 2023163.00169.80162.50169.80169.80831,254
13 Dec 2023160.30161.70159.60160.60160.60990,207
12 Dec 2023150.10159.00150.10159.00159.002,044,771
11 Dec 2023146.80155.50146.80155.50155.50868,106
08 Dec 2023149.00153.80145.60152.10152.10976,707
07 Dec 2023153.60157.10149.30149.30149.30857,263
06 Dec 2023155.20161.50154.60157.30157.301,139,925
05 Dec 2023180.00182.60156.41158.60158.601,544,055
04 Dec 2023173.20182.50173.20176.50176.501,075,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...