Moonpig Group (MOON) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Moonpig Group

Date Open High Low Close* Volume
09/12/2025 221.50p 230.00p 209.50p 211.50p 1490698
08/12/2025 219.50p 219.50p 212.30p 214.00p 1629992
05/12/2025 211.00p 218.00p 208.00p 217.00p 672378
04/12/2025 211.00p 214.00p 210.00p 211.50p 603976
03/12/2025 219.50p 219.50p 210.00p 213.50p 570899
02/12/2025 213.00p 213.50p 209.00p 211.50p 399817
01/12/2025 212.50p 213.30p 209.50p 213.00p 1337372
28/11/2025 210.00p 212.50p 209.00p 211.50p 759141
27/11/2025 205.00p 210.00p 204.50p 210.00p 613531
26/11/2025 208.50p 208.50p 203.00p 206.00p 626850
25/11/2025 198.80p 205.50p 198.80p 204.50p 777537
24/11/2025 204.50p 204.50p 196.60p 200.50p 1896648
21/11/2025 201.00p 204.00p 200.00p 204.00p 392575
20/11/2025 209.50p 209.50p 201.00p 202.00p 498759
19/11/2025 201.50p 206.00p 201.50p 205.50p 692128
18/11/2025 201.50p 205.50p 200.00p 204.00p 1280620
17/11/2025 205.00p 208.50p 204.00p 205.00p 940461
14/11/2025 207.00p 208.33p 205.00p 208.00p 706194
13/11/2025 203.00p 211.50p 203.00p 208.50p 434747
12/11/2025 209.50p 211.00p 207.50p 207.50p 904509
11/11/2025 209.50p 213.00p 206.00p 209.50p 880129
10/11/2025 203.00p 209.25p 203.00p 207.00p 1100598
07/11/2025 207.50p 209.78p 203.50p 203.50p 790988
06/11/2025 203.50p 213.50p 203.50p 206.00p 2324430
05/11/2025 209.00p 213.50p 207.00p 211.00p 2487468
04/11/2025 199.60p 210.00p 199.60p 209.00p 991040
03/11/2025 219.50p 219.50p 207.50p 208.50p 1088079
31/10/2025 216.00p 220.00p 213.50p 214.50p 759471
30/10/2025 227.50p 227.50p 214.50p 216.00p 3004238
29/10/2025 217.00p 219.95p 216.50p 218.00p 882554
28/10/2025 217.50p 221.50p 215.50p 217.50p 697964
27/10/2025 220.50p 225.00p 219.00p 220.50p 2017792
24/10/2025 229.00p 229.00p 219.00p 222.00p 1663106
23/10/2025 220.50p 225.00p 218.00p 219.50p 816992
22/10/2025 216.50p 222.50p 216.00p 222.00p 1192838
21/10/2025 214.00p 216.50p 213.50p 215.50p 721022
20/10/2025 215.50p 217.50p 212.50p 214.00p 1525071
17/10/2025 222.50p 222.50p 213.00p 215.00p 679836
16/10/2025 215.00p 219.00p 213.50p 217.50p 706473
15/10/2025 217.00p 220.00p 216.50p 217.00p 761392
14/10/2025 219.50p 220.50p 216.50p 217.00p 986906
13/10/2025 219.50p 223.50p 218.50p 220.50p 998446
10/10/2025 222.50p 223.50p 220.00p 220.00p 645663
09/10/2025 224.00p 224.50p 221.46p 222.00p 598663
08/10/2025 220.00p 223.50p 220.00p 223.00p 512734
07/10/2025 223.00p 224.50p 221.00p 221.00p 768973
06/10/2025 222.00p 225.00p 222.00p 222.50p 559292
03/10/2025 220.00p 227.50p 220.00p 224.00p 693508
02/10/2025 227.00p 230.00p 224.00p 224.00p 3307323
01/10/2025 224.50p 229.00p 224.50p 226.50p 676335
30/09/2025 221.50p 228.00p 220.95p 227.00p 743991
29/09/2025 225.50p 225.50p 221.00p 221.50p 814181
26/09/2025 220.50p 223.00p 218.50p 221.50p 612375
25/09/2025 218.00p 222.00p 216.50p 219.00p 930863
24/09/2025 216.00p 220.00p 216.00p 218.00p 651738
23/09/2025 216.00p 219.00p 214.00p 217.50p 700457
22/09/2025 217.00p 217.33p 212.50p 214.50p 884331
19/09/2025 214.50p 217.00p 212.00p 213.00p 2408125
18/09/2025 215.50p 215.50p 210.00p 214.00p 1841265
17/09/2025 200.00p 215.50p 199.40p 212.00p 2415875
16/09/2025 202.50p 203.00p 202.50p 198.20p 926709
15/09/2025 202.50p 203.00p 198.80p 203.00p 1230201
12/09/2025 190.20p 200.50p 190.20p 198.60p 1707312
11/09/2025 195.60p 197.40p 195.60p 198.80p 558529
10/09/2025 195.60p 198.60p 194.20p 197.40p 956463
09/09/2025 199.80p 199.80p 194.60p 196.00p 702663
08/09/2025 195.40p 199.60p 195.40p 198.00p 1100874
05/09/2025 203.00p 203.00p 194.60p 198.00p 923584
04/09/2025 194.80p 196.40p 191.77p 195.00p 967386
03/09/2025 191.40p 194.40p 191.20p 192.80p 1860012
02/09/2025 195.20p 198.60p 191.20p 192.60p 828052
01/09/2025 197.00p 200.50p 197.00p 197.20p 801306
29/08/2025 205.50p 205.50p 198.60p 199.00p 747423
28/08/2025 203.50p 206.39p 202.00p 205.00p 790698
27/08/2025 200.00p 205.00p 200.00p 204.50p 786728
26/08/2025 204.50p 210.00p 203.00p 203.50p 1298742
22/08/2025 205.50p 208.19p 204.50p 208.00p 772878
21/08/2025 206.50p 208.50p 205.50p 205.50p 503115
20/08/2025 209.00p 210.50p 205.16p 207.50p 1092803
19/08/2025 204.00p 211.50p 204.00p 209.00p 1073471
18/08/2025 211.50p 211.50p 203.00p 208.50p 997227
15/08/2025 205.50p 210.50p 203.83p 204.00p 531500
14/08/2025 208.00p 209.50p 206.50p 207.50p 702207
13/08/2025 211.00p 213.50p 207.00p 207.00p 1246944
12/08/2025 219.50p 219.50p 210.50p 210.50p 511145
11/08/2025 211.00p 213.00p 211.00p 211.50p 400518
08/08/2025 210.50p 212.50p 209.00p 211.00p 533465
07/08/2025 208.00p 213.00p 208.00p 211.00p 674989
06/08/2025 206.50p 213.50p 206.50p 210.50p 553824
05/08/2025 202.00p 214.00p 202.00p 208.50p 957313
04/08/2025 201.00p 213.05p 201.00p 211.00p 1692650
01/08/2025 212.50p 214.50p 209.50p 210.50p 490510
31/07/2025 211.00p 215.50p 210.50p 214.00p 668905
30/07/2025 209.00p 214.71p 209.00p 211.00p 922820
29/07/2025 209.00p 212.50p 209.00p 210.50p 723792
28/07/2025 215.00p 216.00p 210.92p 211.00p 487595
25/07/2025 210.00p 214.50p 210.00p 214.50p 321421
24/07/2025 209.00p 214.56p 208.32p 213.00p 531545
23/07/2025 215.00p 217.50p 211.00p 211.50p 946584
22/07/2025 215.50p 219.00p 215.00p 215.50p 705503
21/07/2025 217.50p 222.00p 216.50p 217.50p 827061
18/07/2025 216.50p 223.42p 216.50p 221.00p 698705
17/07/2025 211.00p 220.00p 211.00p 218.00p 712552
16/07/2025 201.50p 215.50p 201.50p 213.00p 735632
15/07/2025 210.00p 214.50p 210.00p 211.50p 938481
14/07/2025 207.00p 212.50p 207.00p 212.50p 744303
11/07/2025 216.00p 216.50p 209.00p 209.50p 989504
10/07/2025 215.00p 219.50p 214.50p 216.50p 1359605
09/07/2025 215.50p 218.06p 212.00p 218.00p 1924619
08/07/2025 207.00p 214.25p 207.00p 213.50p 2829546
07/07/2025 219.50p 221.50p 211.00p 211.00p 1971723
04/07/2025 232.00p 238.00p 218.00p 221.00p 5863273
03/07/2025 243.50p 243.50p 228.00p 242.00p 602659
02/07/2025 236.50p 236.50p 226.50p 234.00p 3542906
01/07/2025 235.50p 235.50p 221.50p 227.50p 768488
30/06/2025 214.00p 229.51p 214.00p 225.00p 1292715
27/06/2025 220.50p 229.50p 217.50p 220.50p 2271837
26/06/2025 233.00p 236.19p 207.75p 221.00p 5454535
25/06/2025 253.00p 256.00p 237.50p 243.50p 1592749
24/06/2025 262.00p 262.00p 254.00p 254.00p 964250
23/06/2025 253.50p 262.00p 248.50p 259.50p 1674402
20/06/2025 245.00p 253.00p 243.50p 253.00p 2289782
19/06/2025 242.00p 244.02p 240.50p 244.00p 670088
18/06/2025 246.00p 247.00p 240.00p 244.50p 720444
17/06/2025 247.50p 249.50p 245.00p 246.50p 766792
16/06/2025 247.00p 249.50p 247.00p 248.00p 1703321
13/06/2025 242.00p 247.50p 242.00p 247.50p 437228
12/06/2025 248.00p 250.00p 246.00p 249.50p 676071
11/06/2025 246.00p 248.00p 241.40p 248.00p 856788
10/06/2025 248.00p 249.50p 237.50p 246.50p 1166686
09/06/2025 255.00p 255.00p 247.00p 247.50p 478466
06/06/2025 250.00p 251.50p 246.66p 249.00p 660202
05/06/2025 248.00p 249.50p 246.00p 248.00p 783880
04/06/2025 256.00p 256.00p 247.50p 247.50p 564406
03/06/2025 262.50p 262.50p 248.00p 248.00p 684290
02/06/2025 236.50p 252.00p 236.50p 251.50p 698831
30/05/2025 251.50p 255.00p 246.50p 248.00p 2440908
29/05/2025 253.00p 255.00p 245.50p 246.50p 1026987
28/05/2025 240.00p 254.00p 240.00p 252.00p 704116
27/05/2025 248.50p 254.50p 248.50p 251.00p 596078
23/05/2025 240.50p 256.75p 240.50p 250.00p 673702
22/05/2025 259.00p 259.00p 250.50p 250.50p 839462
21/05/2025 240.00p 252.50p 240.00p 252.00p 563845
20/05/2025 241.50p 254.51p 241.50p 251.50p 957152
19/05/2025 247.00p 253.50p 246.50p 253.50p 903826
16/05/2025 246.00p 252.00p 245.00p 251.50p 705796
15/05/2025 243.50p 246.50p 242.50p 245.50p 620985
14/05/2025 240.00p 245.50p 238.00p 244.00p 746447
13/05/2025 240.50p 240.50p 232.00p 239.00p 1886345
12/05/2025 253.00p 253.00p 233.50p 233.50p 1081273
09/05/2025 241.00p 248.50p 238.50p 241.50p 1130652
08/05/2025 250.00p 250.00p 239.00p 242.00p 977865
07/05/2025 242.50p 244.50p 239.50p 241.00p 1253067
06/05/2025 237.50p 245.00p 229.00p 243.50p 1911919
02/05/2025 239.00p 242.00p 232.00p 235.00p 588382
01/05/2025 236.00p 236.00p 230.00p 236.00p 551999
30/04/2025 231.00p 233.00p 226.00p 230.00p 2496441
29/04/2025 230.00p 236.00p 229.00p 229.50p 1412085
28/04/2025 228.50p 234.32p 224.50p 230.00p 986810
25/04/2025 227.00p 230.38p 221.85p 227.00p 917248
24/04/2025 226.00p 230.00p 225.00p 226.50p 866203
23/04/2025 229.00p 230.50p 223.68p 226.00p 1114740
22/04/2025 218.00p 232.00p 218.00p 224.50p 1583457
17/04/2025 228.50p 231.00p 224.55p 227.50p 1105282
16/04/2025 224.50p 230.50p 224.50p 228.00p 691694
15/04/2025 226.00p 231.50p 223.50p 226.00p 1331020
14/04/2025 225.00p 228.00p 216.00p 227.50p 1613762
11/04/2025 208.00p 222.00p 208.00p 215.00p 1724325
10/04/2025 218.50p 220.50p 213.50p 218.00p 1210625
09/04/2025 201.50p 211.00p 201.50p 208.50p 1098931
08/04/2025 208.00p 217.50p 208.00p 211.50p 3795186
07/04/2025 225.00p 225.00p 205.50p 210.50p 2716067
04/04/2025 232.00p 232.00p 215.00p 215.00p 1020737
03/04/2025 215.50p 231.50p 215.50p 224.50p 1230905
02/04/2025 212.50p 222.00p 211.50p 220.50p 1376561
01/04/2025 202.00p 215.00p 202.00p 213.00p 851568
31/03/2025 216.00p 216.50p 205.00p 210.00p 1107834
28/03/2025 202.00p 213.00p 202.00p 206.50p 904026
27/03/2025 209.50p 212.50p 203.00p 210.50p 1691028
26/03/2025 203.00p 205.50p 201.00p 204.50p 874395
25/03/2025 209.50p 209.50p 199.34p 203.50p 1259740
24/03/2025 192.00p 202.50p 192.00p 200.00p 1108372
21/03/2025 208.50p 208.50p 193.20p 199.40p 1583483
20/03/2025 201.50p 201.50p 196.00p 199.20p 2081926
19/03/2025 188.60p 199.40p 188.60p 198.20p 2350273
18/03/2025 195.40p 210.50p 191.00p 196.00p 1159277
17/03/2025 195.00p 205.50p 195.00p 205.00p 747978
14/03/2025 206.50p 206.50p 198.80p 203.50p 1363524
13/03/2025 201.50p 203.00p 194.80p 197.40p 1216106
12/03/2025 200.00p 203.50p 198.60p 202.00p 1384959
11/03/2025 204.00p 205.00p 199.60p 199.60p 918878
10/03/2025 213.50p 213.50p 203.50p 203.50p 788170
07/03/2025 196.60p 206.50p 195.60p 206.50p 1311228
06/03/2025 208.00p 220.95p 204.00p 204.00p 3092298
05/03/2025 217.00p 223.50p 208.50p 209.00p 5346995
04/03/2025 217.00p 217.00p 206.00p 208.00p 1244115
03/03/2025 215.00p 217.50p 214.00p 214.00p 806189
28/02/2025 216.50p 218.64p 215.00p 215.00p 1462528
27/02/2025 219.00p 220.50p 216.95p 218.50p 724115
26/02/2025 212.50p 221.50p 212.50p 219.00p 2436043

*Close Price adjusted for both dividends and splits