Moonpig Group Plc MOON
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 272,00-3,80 (-%1,38)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |