Moonpig Group Plc MOON
LSE · United Kingdom · Technology Services
GBp 272.00-3.80 (-1.38%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 272.00 | -1.38% | GBp 271.00 | GBp 275.20 | GBp 270.00 | 3.52M |
| 2026-09-30 | GBp 275.80 | +3.30% | GBp 265.20 | GBp 275.80 | GBp 265.20 | 3.93M |
| 2026-09-29 | GBp 267.00 | +1.29% | GBp 266.80 | GBp 268.20 | GBp 260.00 | 607.73K |
| 2026-09-28 | GBp 263.60 | +0.30% | GBp 266.80 | GBp 268.00 | GBp 263.00 | 665.25K |
| 2026-09-25 | GBp 262.80 | +0.77% | GBp 270.00 | GBp 270.00 | GBp 261.40 | 526.74K |
| 2026-09-24 | GBp 260.80 | -0.76% | GBp 260.00 | GBp 265.20 | GBp 260.00 | 907.81K |
| 2026-09-23 | GBp 262.80 | +0.31% | GBp 260.00 | GBp 264.30 | GBp 260.00 | 566.45K |
| 2026-09-22 | GBp 262.00 | -0.68% | GBp 260.00 | GBp 268.20 | GBp 260.00 | 779.58K |
| 2026-09-21 | GBp 263.80 | +1.46% | GBp 259.00 | GBp 263.80 | GBp 258.52 | 611.39K |
| 2026-09-18 | GBp 260.00 | -1.59% | GBp 264.40 | GBp 264.40 | GBp 256.60 | 1.50M |
| 2026-09-17 | GBp 264.20 | +2.56% | GBp 258.40 | GBp 266.30 | GBp 250.40 | 1.19M |
| 2026-09-16 | GBp 257.60 | -1.23% | GBp 261.00 | GBp 261.00 | GBp 238.60 | 1.58M |
| 2026-09-15 | GBp 260.80 | -0.08% | GBp 265.00 | GBp 265.00 | GBp 258.20 | 2.13M |
| 2026-09-14 | GBp 261.00 | +1.48% | GBp 256.00 | GBp 262.60 | GBp 256.00 | 3.72M |
| 2026-09-11 | GBp 257.20 | +0.47% | GBp 265.00 | GBp 265.00 | GBp 254.00 | 884.51K |
| 2026-09-10 | GBp 256.00 | +0.63% | GBp 255.40 | GBp 258.20 | GBp 247.85 | 1.31M |
| 2026-09-09 | GBp 254.40 | -2.08% | GBp 260.20 | GBp 263.20 | GBp 254.40 | 1.33M |
| 2026-09-08 | GBp 259.80 | -3.64% | GBp 265.00 | GBp 272.39 | GBp 259.80 | 1.81M |
| 2026-09-07 | GBp 269.60 | -1.25% | GBp 275.00 | GBp 275.00 | GBp 268.80 | 748.37K |
| 2026-09-04 | GBp 273.00 | +0.37% | GBp 267.00 | GBp 276.80 | GBp 267.00 | 1.21M |
| 2026-09-03 | GBp 272.00 | -0.37% | GBp 277.00 | GBp 277.00 | GBp 268.00 | 1.35M |
| 2026-09-02 | GBp 273.00 | -4.01% | GBp 281.00 | GBp 283.80 | GBp 273.00 | 1.12M |
| 2026-09-01 | GBp 284.40 | -2.94% | GBp 293.00 | GBp 293.00 | GBp 282.80 | 1.83M |
| 2026-08-28 | GBp 293.00 | +1.38% | GBp 290.40 | GBp 293.00 | GBp 288.00 | 1.44M |
| 2026-08-27 | GBp 289.00 | +1.05% | GBp 278.00 | GBp 289.00 | GBp 278.00 | 2.25M |
| 2026-08-26 | GBp 286.00 | +0.07% | GBp 290.00 | GBp 290.00 | GBp 280.80 | 1.36M |
| 2026-08-25 | GBp 285.80 | +0.63% | GBp 278.00 | GBp 287.80 | GBp 278.00 | 2.15M |
| 2026-08-24 | GBp 284.00 | -0.42% | GBp 278.00 | GBp 287.80 | GBp 278.00 | 1.61M |
| 2026-08-21 | GBp 285.20 | +2.00% | GBp 290.00 | GBp 290.00 | GBp 278.40 | 2.04M |
| 2026-08-20 | GBp 279.60 | -0.50% | GBp 290.00 | GBp 290.00 | GBp 278.20 | 1.73M |
| 2026-08-19 | GBp 281.00 | -0.21% | GBp 281.60 | GBp 283.20 | GBp 278.40 | 1.56M |
| 2026-08-18 | GBp 281.60 | +0.28% | GBp 280.80 | GBp 285.00 | GBp 280.60 | 1.77M |
| 2026-08-17 | GBp 280.80 | -1.82% | GBp 286.20 | GBp 287.40 | GBp 280.80 | 686.75K |
| 2026-08-14 | GBp 286.00 | +0.21% | GBp 290.00 | GBp 290.00 | GBp 284.40 | 475.25K |
| 2026-08-13 | GBp 285.40 | +2.07% | GBp 290.00 | GBp 290.00 | GBp 280.80 | 526.75K |
| 2026-08-12 | GBp 279.60 | -1.69% | GBp 284.20 | GBp 289.00 | GBp 279.60 | 647.82K |
| 2026-08-11 | GBp 284.40 | +0.07% | GBp 290.00 | GBp 290.00 | GBp 281.40 | 546.23K |
| 2026-08-10 | GBp 284.20 | -0.42% | GBp 290.00 | GBp 290.00 | GBp 283.40 | 1.61M |
| 2026-08-07 | GBp 285.40 | +0.07% | GBp 284.60 | GBp 289.60 | GBp 284.58 | 3.17M |
| 2026-08-06 | GBp 285.20 | +0.78% | GBp 274.00 | GBp 286.80 | GBp 274.00 | 753.71K |
| 2026-08-05 | GBp 283.00 | +1.36% | GBp 276.40 | GBp 285.60 | GBp 276.40 | 889.22K |
| 2026-08-04 | GBp 279.20 | +0.87% | GBp 274.20 | GBp 280.00 | GBp 274.20 | 841.94K |
| 2026-08-03 | GBp 276.80 | +0.44% | GBp 286.00 | GBp 286.00 | GBp 275.20 | 446.78K |
| 2026-07-31 | GBp 275.60 | -1.15% | GBp 274.00 | GBp 280.30 | GBp 274.00 | 625.78K |
| 2026-07-30 | GBp 278.80 | +0.58% | GBp 280.00 | GBp 282.60 | GBp 269.28 | 1.42M |
| 2026-07-29 | GBp 277.20 | +1.09% | GBp 280.00 | GBp 280.00 | GBp 273.60 | 1.71M |
| 2026-07-28 | GBp 274.20 | +2.31% | GBp 265.40 | GBp 276.20 | GBp 265.40 | 1.14M |
| 2026-07-27 | GBp 268.00 | +2.52% | GBp 265.00 | GBp 268.60 | GBp 256.20 | 3.52M |
| 2026-07-24 | GBp 261.40 | +0.54% | GBp 253.00 | GBp 263.20 | GBp 253.00 | 984.34K |
| 2026-07-23 | GBp 260.00 | -2.62% | GBp 274.00 | GBp 274.00 | GBp 260.00 | 638.05K |
| 2026-07-22 | GBp 267.00 | -0.52% | GBp 266.60 | GBp 269.40 | GBp 264.00 | 1.21M |
| 2026-07-21 | GBp 268.40 | +0.68% | GBp 267.60 | GBp 270.40 | GBp 265.20 | 778.74K |
| 2026-07-20 | GBp 266.60 | -1.19% | GBp 264.00 | GBp 273.80 | GBp 264.00 | 1.45M |
| 2026-07-17 | GBp 269.80 | +0.22% | GBp 268.20 | GBp 274.00 | GBp 266.60 | 862.59K |
| 2026-07-16 | GBp 269.20 | +3.14% | GBp 262.20 | GBp 269.20 | GBp 259.20 | 2.32M |
| 2026-07-15 | GBp 261.00 | -0.23% | GBp 261.00 | GBp 263.40 | GBp 258.70 | 1.19M |
| 2026-07-14 | GBp 261.60 | -0.30% | GBp 262.40 | GBp 262.40 | GBp 259.00 | 576.16K |
| 2026-07-13 | GBp 262.40 | +0.31% | GBp 268.00 | GBp 268.00 | GBp 256.20 | 740.51K |
| 2026-07-10 | GBp 261.60 | +1.24% | GBp 262.00 | GBp 262.40 | GBp 252.20 | 652.08K |
| 2026-07-09 | GBp 258.40 | +0.94% | GBp 254.40 | GBp 258.40 | GBp 252.60 | 958.54K |
| 2026-07-08 | GBp 256.00 | -3.54% | GBp 270.00 | GBp 270.00 | GBp 253.00 | 1.16M |
| 2026-07-07 | GBp 265.40 | +1.45% | GBp 262.80 | GBp 269.40 | GBp 261.20 | 1.57M |
| 2026-07-06 | GBp 261.60 | +1.00% | GBp 256.60 | GBp 261.60 | GBp 255.40 | 2.26M |
| 2026-07-03 | GBp 259.00 | +1.81% | GBp 256.00 | GBp 260.40 | GBp 252.40 | 984.66K |
| 2026-07-02 | GBp 254.40 | +1.76% | GBp 249.20 | GBp 254.40 | GBp 246.80 | 1.61M |
| 2026-07-01 | GBp 250.00 | +4.43% | GBp 243.80 | GBp 250.00 | GBp 235.80 | 1.17M |
| 2026-06-30 | GBp 239.40 | +0.08% | GBp 245.00 | GBp 245.00 | GBp 237.20 | 1.35M |
| 2026-06-29 | GBp 239.20 | +3.10% | GBp 235.00 | GBp 241.00 | GBp 231.68 | 4.64M |
| 2026-06-26 | GBp 232.00 | +1.05% | GBp 226.00 | GBp 238.80 | GBp 223.20 | 1.45M |
| 2026-06-25 | GBp 229.60 | +2.50% | GBp 233.20 | GBp 250.60 | GBp 229.60 | 5.13M |
| 2026-06-24 | GBp 224.00 | +3.80% | GBp 221.00 | GBp 225.40 | GBp 214.00 | 1.21M |
| 2026-06-23 | GBp 215.80 | -1.10% | GBp 221.00 | GBp 221.00 | GBp 214.20 | 720.29K |
| 2026-06-22 | GBp 218.20 | +0.09% | GBp 213.20 | GBp 219.60 | GBp 213.20 | 630.00K |
| 2026-06-19 | GBp 218.00 | -0.18% | GBp 218.40 | GBp 219.40 | GBp 216.00 | 1.34M |
| 2026-06-18 | GBp 218.40 | 0.00% | GBp 225.00 | GBp 225.00 | GBp 213.60 | 658.62K |
| 2026-06-17 | GBp 218.40 | -0.82% | GBp 225.00 | GBp 225.00 | GBp 216.80 | 843.10K |
| 2026-06-16 | GBp 220.20 | -1.08% | GBp 223.80 | GBp 223.80 | GBp 217.60 | 688.93K |
| 2026-06-15 | GBp 222.60 | -0.89% | GBp 228.00 | GBp 229.00 | GBp 220.20 | 989.69K |
| 2026-06-12 | GBp 224.60 | +1.26% | GBp 222.00 | GBp 226.00 | GBp 221.40 | 736.43K |
| 2026-06-11 | GBp 221.80 | +1.09% | GBp 220.00 | GBp 223.00 | GBp 216.20 | 617.83K |
| 2026-06-10 | GBp 219.40 | +1.86% | GBp 216.00 | GBp 219.40 | GBp 214.40 | 661.59K |
| 2026-06-09 | GBp 215.40 | -0.92% | GBp 218.00 | GBp 218.00 | GBp 213.00 | 1.42M |
| 2026-06-08 | GBp 217.40 | +0.09% | GBp 217.40 | GBp 221.20 | GBp 215.60 | 868.69K |
| 2026-06-05 | GBp 217.20 | +0.18% | GBp 213.40 | GBp 220.60 | GBp 213.40 | 994.46K |
| 2026-06-04 | GBp 216.80 | -0.37% | GBp 218.80 | GBp 220.80 | GBp 216.20 | 599.58K |
| 2026-06-03 | GBp 217.60 | -1.00% | GBp 222.00 | GBp 222.20 | GBp 215.80 | 820.22K |
| 2026-06-02 | GBp 219.80 | +0.37% | GBp 218.20 | GBp 224.40 | GBp 215.60 | 1.23M |
| 2026-06-01 | GBp 219.00 | +0.74% | GBp 214.00 | GBp 222.20 | GBp 214.00 | 1.32M |
| 2026-05-29 | GBp 217.40 | +0.28% | GBp 218.40 | GBp 219.20 | GBp 216.00 | 2.06M |
| 2026-05-28 | GBp 216.80 | -0.82% | GBp 215.60 | GBp 218.80 | GBp 214.20 | 1.27M |