Moonpig Group PLC (MOON.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
379.80+8.80 (+2.37%)
As of 3:44PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2021 | 366.00 | 381.20 | 366.00 | 379.80 | 379.80 | 158,534 |
| 15 Sept 2021 | 372.00 | 376.20 | 369.60 | 371.00 | 371.00 | 307,484 |
| 14 Sept 2021 | 368.00 | 376.80 | 366.20 | 374.20 | 374.20 | 514,711 |
| 13 Sept 2021 | 367.80 | 386.20 | 367.40 | 370.20 | 370.20 | 460,631 |
| 10 Sept 2021 | 364.00 | 381.80 | 363.80 | 371.40 | 371.40 | 300,615 |
| 09 Sept 2021 | 380.20 | 385.00 | 360.40 | 365.00 | 365.00 | 311,939 |
| 08 Sept 2021 | 390.00 | 390.00 | 378.40 | 380.60 | 380.60 | 184,636 |
| 07 Sept 2021 | 385.00 | 385.20 | 382.20 | 384.40 | 384.40 | 307,196 |
| 06 Sept 2021 | 399.80 | 399.80 | 381.80 | 384.60 | 384.60 | 246,997 |
| 03 Sept 2021 | 389.00 | 396.00 | 381.80 | 381.80 | 381.80 | 383,671 |
| 02 Sept 2021 | 380.00 | 401.40 | 380.00 | 395.40 | 395.40 | 230,734 |
| 01 Sept 2021 | 386.00 | 393.60 | 372.34 | 389.00 | 389.00 | 226,823 |
| 31 Aug 2021 | 388.20 | 394.80 | 382.40 | 387.00 | 387.00 | 369,954 |
| 27 Aug 2021 | 401.60 | 405.20 | 387.80 | 389.60 | 389.60 | 166,321 |
| 26 Aug 2021 | 400.00 | 407.20 | 396.40 | 401.00 | 401.00 | 332,025 |
| 25 Aug 2021 | 390.00 | 401.00 | 381.64 | 401.00 | 401.00 | 441,833 |
| 24 Aug 2021 | 385.40 | 389.00 | 381.00 | 385.00 | 385.00 | 177,911 |
| 23 Aug 2021 | 381.80 | 387.20 | 366.60 | 386.40 | 386.40 | 293,937 |
| 20 Aug 2021 | 379.00 | 383.40 | 368.80 | 379.40 | 379.40 | 248,786 |
| 19 Aug 2021 | 370.40 | 378.00 | 368.80 | 375.00 | 375.00 | 237,664 |
| 18 Aug 2021 | 388.00 | 389.96 | 376.20 | 377.20 | 377.20 | 215,298 |
| 17 Aug 2021 | 365.60 | 379.20 | 364.00 | 378.80 | 378.80 | 158,241 |
| 16 Aug 2021 | 372.40 | 376.00 | 368.60 | 375.00 | 375.00 | 751,220 |
| 13 Aug 2021 | 351.00 | 376.00 | 351.00 | 374.60 | 374.60 | 423,352 |
| 12 Aug 2021 | 365.60 | 372.80 | 360.16 | 367.00 | 367.00 | 363,256 |
| 11 Aug 2021 | 382.60 | 383.40 | 361.00 | 365.40 | 365.40 | 224,224 |
| 10 Aug 2021 | 381.00 | 383.40 | 373.20 | 375.00 | 375.00 | 1,420,971 |
| 09 Aug 2021 | 373.60 | 383.80 | 372.20 | 381.00 | 381.00 | 250,647 |
| 06 Aug 2021 | 362.00 | 376.80 | 362.00 | 376.00 | 376.00 | 1,359,576 |
| 05 Aug 2021 | 369.60 | 384.20 | 362.44 | 377.80 | 377.80 | 2,061,128 |
| 04 Aug 2021 | 380.00 | 393.60 | 368.00 | 368.80 | 368.80 | 762,061 |
| 03 Aug 2021 | 393.20 | 393.20 | 377.80 | 380.20 | 380.20 | 694,693 |
| 02 Aug 2021 | 381.60 | 393.00 | 375.40 | 385.80 | 385.80 | 976,051 |
| 30 Jul 2021 | 377.80 | 396.51 | 365.20 | 372.80 | 372.80 | 2,132,219 |
| 29 Jul 2021 | 393.00 | 393.00 | 372.20 | 384.00 | 384.00 | 1,329,709 |
| 28 Jul 2021 | 373.40 | 394.00 | 360.40 | 388.60 | 388.60 | 820,109 |
| 27 Jul 2021 | 439.60 | 439.60 | 360.20 | 385.00 | 385.00 | 1,687,022 |
| 26 Jul 2021 | 413.00 | 426.60 | 408.62 | 424.60 | 424.60 | 471,458 |
| 23 Jul 2021 | 409.00 | 415.40 | 403.80 | 415.40 | 415.40 | 814,575 |
| 22 Jul 2021 | 392.00 | 410.80 | 392.00 | 407.60 | 407.60 | 392,196 |
| 21 Jul 2021 | 372.00 | 393.80 | 372.00 | 393.80 | 393.80 | 700,454 |
| 20 Jul 2021 | 392.40 | 397.00 | 382.60 | 387.00 | 387.00 | 631,057 |
| 19 Jul 2021 | 387.40 | 389.60 | 377.80 | 382.80 | 382.80 | 553,495 |
| 16 Jul 2021 | 409.20 | 409.20 | 388.58 | 390.40 | 390.40 | 158,383 |
| 15 Jul 2021 | 399.00 | 422.80 | 390.00 | 390.60 | 390.60 | 508,264 |
| 14 Jul 2021 | 398.00 | 413.00 | 397.60 | 405.00 | 405.00 | 213,297 |
| 13 Jul 2021 | 407.40 | 413.40 | 406.00 | 406.00 | 406.00 | 226,026 |
| 12 Jul 2021 | 421.20 | 421.20 | 403.20 | 411.00 | 411.00 | 271,888 |
| 09 Jul 2021 | 403.40 | 412.40 | 399.34 | 410.00 | 410.00 | 193,474 |
| 08 Jul 2021 | 425.00 | 425.00 | 408.80 | 411.00 | 411.00 | 406,422 |
| 07 Jul 2021 | 419.60 | 426.60 | 415.44 | 423.20 | 423.20 | 235,094 |
| 06 Jul 2021 | 418.00 | 420.00 | 415.20 | 419.60 | 419.60 | 236,591 |
| 05 Jul 2021 | 418.00 | 422.60 | 414.60 | 420.60 | 420.60 | 318,661 |
| 02 Jul 2021 | 436.40 | 436.40 | 417.00 | 420.00 | 420.00 | 272,083 |
| 01 Jul 2021 | 430.80 | 436.31 | 415.20 | 416.60 | 416.60 | 219,739 |
| 30 Jun 2021 | 459.00 | 459.00 | 427.08 | 428.80 | 428.80 | 316,805 |
| 29 Jun 2021 | 448.80 | 451.80 | 432.00 | 438.20 | 438.20 | 356,607 |
| 28 Jun 2021 | 453.40 | 458.40 | 447.40 | 447.80 | 447.80 | 173,809 |
| 25 Jun 2021 | 453.80 | 454.60 | 443.60 | 454.40 | 454.40 | 218,792 |
| 24 Jun 2021 | 449.80 | 451.00 | 437.60 | 447.40 | 447.40 | 303,140 |
| 23 Jun 2021 | 453.80 | 453.80 | 429.80 | 444.80 | 444.80 | 692,495 |
| 22 Jun 2021 | 445.40 | 449.40 | 432.00 | 440.40 | 440.40 | 344,025 |
| 21 Jun 2021 | 432.40 | 458.00 | 432.40 | 436.80 | 436.80 | 452,098 |
| 18 Jun 2021 | 440.00 | 463.80 | 440.00 | 453.80 | 453.80 | 13,283,062 |
| 17 Jun 2021 | 440.00 | 474.00 | 440.00 | 460.20 | 460.20 | 1,192,363 |
| 16 Jun 2021 | 463.00 | 463.00 | 450.60 | 460.00 | 460.00 | 452,546 |
| 15 Jun 2021 | 465.60 | 470.40 | 456.40 | 456.40 | 456.40 | 392,097 |
| 14 Jun 2021 | 468.40 | 478.00 | 463.20 | 464.00 | 464.00 | 414,831 |
| 11 Jun 2021 | 476.20 | 480.20 | 460.20 | 475.00 | 475.00 | 592,788 |
| 10 Jun 2021 | 453.00 | 475.00 | 453.00 | 466.60 | 466.60 | 449,573 |
| 09 Jun 2021 | 484.20 | 484.40 | 469.60 | 472.80 | 472.80 | 307,619 |
| 08 Jun 2021 | 488.00 | 490.00 | 471.68 | 483.00 | 483.00 | 209,215 |
| 07 Jun 2021 | 488.00 | 489.00 | 483.40 | 488.40 | 488.40 | 369,251 |
| 04 Jun 2021 | 481.40 | 488.00 | 473.80 | 487.00 | 487.00 | 363,426 |
| 03 Jun 2021 | 488.00 | 493.00 | 470.40 | 483.40 | 483.40 | 820,313 |
| 02 Jun 2021 | 480.00 | 489.60 | 472.00 | 486.40 | 486.40 | 375,434 |
| 01 Jun 2021 | 445.20 | 482.20 | 445.20 | 474.60 | 474.60 | 348,702 |
| 28 May 2021 | 437.80 | 467.40 | 437.80 | 467.40 | 467.40 | 432,613 |
| 27 May 2021 | 473.40 | 473.40 | 447.40 | 459.60 | 459.60 | 4,746,188 |
| 26 May 2021 | 460.60 | 466.60 | 454.36 | 465.00 | 465.00 | 605,997 |
| 25 May 2021 | 469.80 | 472.00 | 444.40 | 459.20 | 459.20 | 530,900 |
| 24 May 2021 | 454.80 | 477.80 | 452.80 | 467.60 | 467.60 | 574,427 |
| 21 May 2021 | 450.00 | 455.40 | 438.20 | 452.80 | 452.80 | 335,759 |
| 20 May 2021 | 440.40 | 468.20 | 437.00 | 449.40 | 449.40 | 510,840 |
| 19 May 2021 | 440.00 | 441.00 | 431.80 | 436.60 | 436.60 | 509,980 |
| 18 May 2021 | 434.00 | 441.40 | 422.00 | 438.80 | 438.80 | 365,008 |
| 17 May 2021 | 438.20 | 439.40 | 412.20 | 421.40 | 421.40 | 770,919 |
| 14 May 2021 | 420.00 | 426.60 | 418.00 | 418.40 | 418.40 | 1,044,030 |
| 13 May 2021 | 427.40 | 427.40 | 407.40 | 417.80 | 417.80 | 495,303 |
| 12 May 2021 | 420.00 | 443.00 | 411.00 | 412.80 | 412.80 | 276,316 |
| 11 May 2021 | 420.00 | 434.80 | 398.15 | 413.20 | 413.20 | 608,335 |
| 10 May 2021 | 430.00 | 435.20 | 426.00 | 426.00 | 426.00 | 233,424 |
| 07 May 2021 | 427.00 | 444.20 | 427.00 | 429.20 | 429.20 | 139,990 |
| 06 May 2021 | 430.00 | 442.40 | 430.00 | 430.00 | 430.00 | 286,395 |
| 05 May 2021 | 432.00 | 440.20 | 430.20 | 430.20 | 430.20 | 475,276 |
| 04 May 2021 | 436.00 | 445.36 | 430.90 | 433.00 | 433.00 | 482,839 |
| 30 Apr 2021 | 438.00 | 447.80 | 435.80 | 439.80 | 439.80 | 189,983 |
| 29 Apr 2021 | 437.00 | 442.40 | 437.00 | 439.00 | 439.00 | 144,070 |
| 28 Apr 2021 | 440.00 | 443.60 | 438.60 | 440.00 | 440.00 | 119,797 |
| 27 Apr 2021 | 435.00 | 444.40 | 435.00 | 441.40 | 441.40 | 222,223 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
