Moonpig Group (MOON) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/02/2025 212.50p 221.50p 212.50p 219.00p 2436043
25/02/2025 214.00p 229.00p 214.00p 220.00p 1509875
24/02/2025 226.50p 228.00p 221.00p 223.00p 1804474
21/02/2025 226.50p 227.50p 222.50p 226.50p 1019965
20/02/2025 226.00p 227.00p 223.00p 223.00p 2030479
19/02/2025 222.50p 230.50p 222.50p 226.50p 3152113
18/02/2025 230.00p 230.00p 224.00p 227.00p 673463
17/02/2025 230.00p 230.00p 223.50p 225.00p 962484
14/02/2025 231.50p 231.50p 223.50p 225.00p 677917
13/02/2025 228.50p 231.50p 224.00p 225.50p 648646
12/02/2025 217.50p 228.50p 217.50p 227.50p 1023688
11/02/2025 220.00p 221.00p 215.50p 217.50p 633611
10/02/2025 220.00p 222.08p 216.30p 220.50p 1147508
07/02/2025 218.00p 226.00p 216.00p 216.50p 1370674
06/02/2025 216.00p 231.50p 215.50p 225.50p 1197441
05/02/2025 217.50p 225.00p 217.50p 223.50p 774194
04/02/2025 215.50p 228.50p 215.50p 223.50p 1452172
03/02/2025 218.00p 227.50p 218.00p 226.00p 2867708
31/01/2025 228.50p 228.50p 218.00p 226.50p 1180929
30/01/2025 206.50p 222.00p 206.50p 218.50p 871725
29/01/2025 208.50p 223.66p 208.50p 216.50p 2169735
28/01/2025 221.50p 221.50p 214.00p 218.50p 786099
27/01/2025 213.50p 215.00p 211.50p 214.00p 637965
24/01/2025 220.50p 220.50p 212.00p 214.50p 841799
23/01/2025 213.50p 214.00p 208.50p 211.50p 853563
22/01/2025 202.00p 216.00p 202.00p 214.00p 840788
21/01/2025 214.00p 214.00p 209.50p 211.00p 770685
20/01/2025 199.60p 212.00p 199.60p 212.00p 679761
17/01/2025 214.00p 214.00p 207.00p 209.50p 1103249
16/01/2025 207.00p 210.25p 207.00p 210.00p 729047
15/01/2025 203.00p 210.00p 198.33p 210.00p 963493
14/01/2025 205.50p 205.50p 201.00p 202.00p 1205171
13/01/2025 188.40p 201.50p 188.40p 201.50p 967471
10/01/2025 211.50p 211.50p 195.80p 195.80p 799044
09/01/2025 198.00p 203.50p 195.47p 203.50p 1271043
08/01/2025 212.00p 212.00p 200.00p 200.00p 876926
07/01/2025 212.00p 218.00p 208.00p 208.50p 977621
06/01/2025 204.00p 218.50p 204.00p 215.00p 1847317
03/01/2025 204.00p 213.50p 204.00p 213.50p 673284
02/01/2025 220.50p 220.50p 210.00p 210.50p 513401
31/12/2024 209.00p 211.71p 207.00p 211.50p 180302
30/12/2024 204.00p 210.50p 204.00p 208.50p 305752
27/12/2024 204.50p 213.50p 204.50p 211.00p 442264
24/12/2024 213.00p 220.50p 205.50p 214.50p 162365
23/12/2024 210.50p 224.50p 210.50p 212.00p 1997001
20/12/2024 218.00p 223.00p 213.00p 221.00p 2146392
19/12/2024 216.50p 226.00p 216.50p 218.00p 1674518
18/12/2024 218.50p 231.00p 218.50p 226.00p 2163550
17/12/2024 218.00p 234.00p 217.50p 229.00p 2589277
16/12/2024 227.00p 229.00p 221.50p 228.00p 995041
13/12/2024 220.00p 228.50p 217.50p 222.50p 930088
12/12/2024 236.50p 236.50p 218.00p 220.00p 713930
11/12/2024 226.50p 228.50p 217.50p 226.50p 2334255
10/12/2024 264.00p 264.90p 224.90p 228.50p 3907630
09/12/2024 269.00p 272.15p 263.01p 267.50p 1071622
06/12/2024 277.50p 277.50p 266.00p 269.00p 789107
05/12/2024 265.00p 268.00p 263.00p 267.00p 1082517
04/12/2024 261.50p 264.50p 257.00p 264.50p 1374874
03/12/2024 241.00p 259.50p 241.00p 256.00p 2880434
02/12/2024 238.50p 257.50p 236.50p 250.00p 570339
29/11/2024 252.00p 260.00p 247.00p 250.00p 353088
28/11/2024 248.00p 251.00p 245.00p 248.00p 1053588
27/11/2024 247.00p 251.00p 244.50p 245.50p 946263
26/11/2024 250.00p 253.40p 247.00p 248.00p 667447
25/11/2024 248.50p 252.50p 246.50p 250.00p 1036469
22/11/2024 251.50p 251.50p 245.50p 246.50p 711901
21/11/2024 247.50p 247.50p 235.50p 246.00p 1543810
20/11/2024 258.50p 258.50p 239.50p 246.00p 420147
19/11/2024 255.00p 255.00p 242.50p 247.00p 2690130
18/11/2024 250.50p 252.00p 245.00p 247.00p 468187
15/11/2024 260.00p 260.00p 249.00p 250.00p 551228
14/11/2024 260.00p 260.00p 247.00p 251.00p 476868
13/11/2024 243.50p 249.50p 243.50p 248.50p 1199774
12/11/2024 255.00p 255.00p 247.00p 247.00p 2257766
11/11/2024 254.00p 255.00p 250.66p 252.00p 916921
08/11/2024 254.50p 256.50p 244.00p 250.00p 847172
07/11/2024 254.00p 258.00p 251.66p 254.50p 667617
06/11/2024 255.00p 255.00p 248.00p 253.50p 1848931
05/11/2024 255.00p 255.00p 247.37p 248.50p 3097854
04/11/2024 249.00p 252.00p 247.00p 248.00p 634606
01/11/2024 260.50p 260.50p 246.50p 248.50p 439418
31/10/2024 250.00p 252.50p 246.00p 250.00p 3219448
30/10/2024 240.50p 253.00p 238.79p 252.50p 3376459
29/10/2024 254.50p 254.50p 242.00p 245.50p 1069709
28/10/2024 246.50p 251.00p 246.50p 246.50p 270344
25/10/2024 252.00p 252.00p 245.50p 248.00p 1113469
24/10/2024 250.00p 250.00p 246.50p 247.00p 4522889
23/10/2024 253.00p 253.00p 246.50p 247.00p 864976
22/10/2024 254.00p 254.50p 247.50p 248.50p 850312
21/10/2024 255.00p 259.50p 250.00p 250.00p 784555
18/10/2024 260.50p 260.50p 250.50p 254.00p 1339728
17/10/2024 259.00p 259.00p 248.44p 255.50p 2269161
16/10/2024 232.00p 260.50p 229.70p 257.00p 4427928
15/10/2024 227.00p 228.50p 223.50p 228.50p 509263
14/10/2024 220.00p 224.50p 219.00p 224.50p 542763
11/10/2024 213.00p 221.30p 213.00p 220.50p 481332
10/10/2024 213.50p 221.00p 213.50p 221.00p 978934
09/10/2024 217.00p 221.00p 216.50p 219.00p 1702373
08/10/2024 220.00p 220.50p 215.00p 216.50p 517600
07/10/2024 214.50p 218.00p 212.00p 218.00p 329120
04/10/2024 209.00p 215.50p 206.03p 214.50p 730225
03/10/2024 204.50p 207.50p 204.50p 207.50p 1349772
02/10/2024 206.00p 206.00p 204.50p 206.00p 2100200
01/10/2024 205.00p 209.00p 204.00p 206.00p 1811897
30/09/2024 204.50p 208.50p 204.50p 204.50p 889347
27/09/2024 215.00p 219.00p 207.50p 207.50p 568586
26/09/2024 207.00p 215.35p 207.00p 215.00p 981193
25/09/2024 206.00p 208.00p 204.28p 206.00p 664323
24/09/2024 204.50p 207.00p 204.45p 207.00p 155404
23/09/2024 206.50p 209.00p 204.50p 207.00p 2452677
20/09/2024 211.50p 219.00p 204.00p 206.00p 1600074
19/09/2024 201.00p 207.22p 200.50p 205.00p 630831
18/09/2024 200.00p 203.20p 195.40p 200.50p 1670406
17/09/2024 198.60p 206.00p 198.60p 202.50p 713398
16/09/2024 210.50p 210.50p 203.00p 203.00p 427316
13/09/2024 194.80p 206.50p 194.80p 204.50p 326542
12/09/2024 200.00p 203.50p 198.40p 199.80p 860240
11/09/2024 200.00p 204.00p 200.00p 201.50p 657549
10/09/2024 198.20p 205.00p 198.20p 200.00p 386945
09/09/2024 206.00p 206.00p 202.00p 203.50p 264415
06/09/2024 205.00p 206.00p 201.00p 201.00p 441495
05/09/2024 207.00p 207.00p 200.50p 203.00p 462029
04/09/2024 198.60p 206.00p 189.80p 204.00p 1616782
03/09/2024 207.00p 212.00p 205.50p 208.50p 263529
30/08/2024 209.50p 214.63p 209.50p 210.50p 796928
29/08/2024 219.50p 219.50p 209.50p 210.50p 334729
28/08/2024 216.00p 216.50p 211.50p 211.50p 454460
27/08/2024 221.00p 223.00p 213.50p 216.50p 323613
23/08/2024 217.00p 219.50p 213.50p 215.50p 322523
22/08/2024 220.00p 221.00p 218.00p 218.50p 409232
21/08/2024 217.00p 219.00p 214.50p 218.50p 672216
20/08/2024 214.50p 219.00p 214.00p 215.00p 211682
19/08/2024 217.50p 219.50p 216.00p 217.00p 194056
16/08/2024 211.00p 218.00p 211.00p 215.50p 388871
15/08/2024 213.00p 217.00p 213.00p 216.00p 200529
14/08/2024 213.50p 221.00p 209.54p 213.50p 380785
13/08/2024 211.50p 214.00p 209.50p 213.50p 463625
12/08/2024 208.50p 210.50p 207.50p 210.00p 233431
09/08/2024 208.50p 210.50p 206.50p 208.00p 153317
08/08/2024 214.50p 214.50p 204.61p 208.00p 244616
07/08/2024 210.50p 211.00p 205.00p 208.00p 528057
06/08/2024 207.00p 209.08p 204.00p 205.50p 919458
05/08/2024 203.50p 207.00p 198.00p 205.00p 1844373
02/08/2024 217.50p 217.75p 203.00p 207.50p 487741
01/08/2024 220.50p 221.50p 216.00p 219.00p 342970
31/07/2024 210.00p 219.50p 210.00p 218.00p 677398
30/07/2024 211.50p 217.00p 211.00p 216.50p 512126
29/07/2024 222.00p 222.00p 211.50p 212.00p 626811
26/07/2024 211.00p 217.50p 210.54p 215.50p 392566
25/07/2024 207.50p 211.00p 202.60p 210.00p 466587
24/07/2024 207.50p 214.50p 207.00p 207.00p 1014256
23/07/2024 210.00p 213.00p 206.50p 213.00p 2028044
22/07/2024 202.00p 212.50p 202.00p 207.00p 850593
19/07/2024 205.50p 207.50p 203.00p 207.50p 335293
18/07/2024 207.00p 207.00p 204.00p 206.50p 1241937
17/07/2024 210.00p 210.00p 202.00p 204.00p 925996
16/07/2024 205.00p 206.50p 200.50p 206.50p 666315
15/07/2024 199.60p 203.77p 198.60p 201.00p 611324
12/07/2024 191.80p 206.50p 191.80p 201.50p 918636
11/07/2024 185.00p 198.40p 184.40p 198.40p 6371581
10/07/2024 203.50p 204.60p 197.80p 202.00p 665349
09/07/2024 196.40p 201.00p 193.80p 201.00p 1360039
08/07/2024 192.60p 196.00p 191.40p 194.00p 860024
05/07/2024 183.80p 195.00p 183.80p 192.40p 1035095
04/07/2024 185.00p 187.00p 182.30p 187.00p 1958442
03/07/2024 182.40p 183.80p 181.00p 182.80p 2585963
02/07/2024 191.40p 191.40p 181.35p 182.00p 1116602
01/07/2024 192.00p 192.00p 184.01p 186.40p 1475158
28/06/2024 185.00p 195.00p 180.20p 190.60p 3654247
27/06/2024 162.00p 188.00p 161.80p 183.00p 10949572
26/06/2024 154.20p 159.45p 154.20p 158.80p 538330
25/06/2024 156.60p 159.40p 154.80p 158.00p 206359
24/06/2024 162.60p 162.60p 154.60p 155.40p 1767759
21/06/2024 156.00p 162.60p 156.00p 159.80p 6738532
20/06/2024 160.40p 163.20p 158.40p 161.00p 776119
19/06/2024 154.80p 160.00p 154.80p 159.40p 360064
18/06/2024 153.00p 158.00p 152.60p 156.40p 826241
17/06/2024 153.00p 158.00p 152.00p 153.20p 148093
14/06/2024 151.00p 154.20p 151.00p 152.40p 171937
13/06/2024 155.00p 157.80p 153.20p 153.20p 161595
12/06/2024 159.00p 159.00p 151.40p 157.00p 352057
11/06/2024 155.60p 155.90p 152.00p 152.00p 141913
10/06/2024 152.00p 156.00p 152.00p 155.40p 442701
07/06/2024 158.80p 160.20p 153.80p 155.20p 385873
06/06/2024 152.80p 157.80p 152.80p 156.80p 223149
05/06/2024 156.00p 158.60p 154.00p 154.00p 2255092
04/06/2024 159.80p 159.80p 156.40p 156.40p 575976
03/06/2024 163.40p 163.40p 156.40p 159.40p 596294
31/05/2024 154.40p 160.40p 154.40p 160.00p 1863484
30/05/2024 152.80p 160.60p 152.80p 160.00p 547961
29/05/2024 164.40p 164.40p 153.40p 154.00p 796008
28/05/2024 154.60p 163.40p 153.00p 162.00p 2289057
24/05/2024 158.80p 158.80p 151.00p 154.40p 1158180
23/05/2024 161.20p 161.20p 152.80p 152.80p 445789
22/05/2024 158.00p 160.00p 153.80p 159.60p 921063
21/05/2024 159.40p 164.80p 157.40p 157.40p 934290
20/05/2024 154.00p 161.60p 154.00p 161.40p 454883
17/05/2024 155.00p 156.60p 154.20p 156.20p 181470
16/05/2024 154.00p 158.20p 154.00p 156.20p 395573
15/05/2024 155.00p 156.41p 153.40p 154.80p 382455

*Close Price adjusted for both dividends and splits