Moonpig Group (MOON) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/07/2023 172.00p 176.40p 169.25p 176.40p 702948
27/07/2023 171.00p 173.90p 170.00p 173.20p 1866223
26/07/2023 167.00p 170.60p 166.04p 170.30p 837118
25/07/2023 162.00p 167.50p 161.41p 167.50p 585048
24/07/2023 163.80p 166.83p 163.80p 165.10p 162365
21/07/2023 162.80p 165.72p 161.58p 165.00p 244832
20/07/2023 164.00p 166.60p 162.90p 165.90p 273461
19/07/2023 166.00p 168.30p 163.50p 166.00p 1054609
18/07/2023 164.00p 165.90p 163.50p 163.90p 335909
17/07/2023 165.00p 165.20p 161.40p 164.00p 1088517
14/07/2023 159.20p 165.20p 159.20p 164.90p 547968
13/07/2023 165.00p 165.50p 160.60p 164.50p 263508
12/07/2023 161.90p 166.20p 161.00p 165.50p 499342
11/07/2023 164.00p 164.12p 160.60p 161.90p 917497
10/07/2023 163.00p 164.00p 158.00p 163.70p 405302
07/07/2023 157.90p 164.10p 154.30p 163.70p 498755
06/07/2023 157.30p 162.30p 155.90p 160.50p 439395
05/07/2023 158.40p 161.69p 153.90p 159.60p 670823
04/07/2023 145.90p 159.40p 144.97p 159.40p 939484
03/07/2023 143.30p 148.40p 142.61p 148.00p 477559
30/06/2023 143.00p 147.00p 142.10p 144.20p 417063
29/06/2023 141.80p 148.00p 140.91p 143.40p 2667617
28/06/2023 133.50p 137.90p 130.72p 137.90p 301938
27/06/2023 133.40p 135.50p 129.10p 131.30p 226433
26/06/2023 133.00p 135.00p 129.60p 131.90p 220817
23/06/2023 130.50p 134.70p 130.50p 130.60p 241429
22/06/2023 134.00p 137.90p 131.00p 133.60p 310865
21/06/2023 138.20p 141.00p 134.10p 135.70p 333166
20/06/2023 146.40p 146.90p 134.10p 135.50p 332631
19/06/2023 141.90p 147.30p 140.39p 143.40p 3135304
16/06/2023 150.20p 152.10p 142.90p 143.40p 466711
15/06/2023 151.00p 152.50p 148.92p 151.00p 392624
14/06/2023 149.50p 151.50p 146.00p 151.40p 585175
13/06/2023 145.70p 147.90p 145.70p 147.40p 466026
12/06/2023 148.00p 150.40p 144.80p 148.60p 313495
09/06/2023 144.70p 150.40p 144.70p 148.00p 446234
08/06/2023 144.90p 150.80p 139.90p 148.50p 268596
07/06/2023 142.90p 146.83p 142.90p 145.50p 238887
06/06/2023 139.80p 147.80p 139.80p 147.80p 465016
05/06/2023 143.20p 150.20p 139.90p 143.40p 815852
02/06/2023 134.20p 151.10p 134.20p 147.40p 2021555
01/06/2023 130.50p 136.20p 130.50p 135.20p 547258
31/05/2023 134.50p 136.12p 133.40p 135.00p 4357245
30/05/2023 134.60p 138.49p 133.00p 134.90p 1223638
26/05/2023 138.00p 138.56p 131.20p 135.00p 2764809
25/05/2023 133.00p 140.00p 132.80p 135.50p 627433
24/05/2023 135.00p 136.30p 131.50p 133.30p 782827
23/05/2023 133.10p 136.09p 133.10p 135.80p 499323
22/05/2023 136.50p 139.00p 135.00p 136.40p 321623
19/05/2023 136.40p 136.40p 133.80p 135.60p 598868
18/05/2023 134.00p 134.00p 129.70p 133.40p 247004
17/05/2023 129.20p 132.70p 127.43p 129.10p 436499
16/05/2023 130.90p 132.80p 129.20p 129.70p 482566
15/05/2023 132.10p 134.10p 130.70p 132.30p 402934
12/05/2023 135.40p 135.40p 130.80p 131.90p 281503
11/05/2023 134.10p 135.30p 131.40p 132.50p 414531
10/05/2023 136.80p 136.80p 129.30p 134.40p 538211
09/05/2023 135.80p 138.30p 132.90p 133.70p 397379
05/05/2023 139.20p 139.20p 135.00p 137.30p 656736
04/05/2023 133.10p 136.90p 131.00p 135.60p 375795
03/05/2023 135.10p 137.60p 131.57p 135.40p 404863
02/05/2023 138.00p 141.60p 134.90p 135.00p 695111
28/04/2023 134.40p 137.80p 131.20p 136.90p 553843
27/04/2023 131.00p 135.30p 129.50p 134.10p 1026778
26/04/2023 129.00p 132.20p 127.00p 132.10p 1336666
25/04/2023 131.00p 133.90p 128.52p 129.00p 339254
24/04/2023 131.90p 134.60p 127.10p 132.70p 340363
21/04/2023 130.00p 131.40p 127.10p 129.70p 517578
20/04/2023 125.20p 129.00p 125.20p 128.50p 542195
19/04/2023 124.50p 128.60p 123.70p 128.30p 1011144
18/04/2023 125.00p 128.50p 124.20p 128.30p 807512
17/04/2023 123.00p 125.00p 117.70p 125.00p 978876
14/04/2023 115.80p 122.10p 112.40p 119.70p 657281
13/04/2023 110.80p 116.50p 108.89p 115.60p 3521144
12/04/2023 111.70p 114.70p 109.70p 110.70p 815079
11/04/2023 116.50p 116.50p 110.30p 112.60p 750986
06/04/2023 110.30p 115.00p 107.10p 112.60p 935012
05/04/2023 112.60p 115.40p 107.20p 109.20p 1515313
04/04/2023 113.10p 117.00p 113.10p 115.40p 857415
03/04/2023 120.50p 125.80p 115.00p 116.40p 1518256
31/03/2023 122.20p 126.10p 121.10p 123.40p 2474562
30/03/2023 114.00p 136.00p 114.00p 125.70p 4496570
29/03/2023 109.20p 113.60p 108.10p 113.60p 2685100
28/03/2023 108.00p 110.50p 107.50p 109.40p 2459152
27/03/2023 110.00p 111.82p 108.20p 108.70p 3652233
24/03/2023 105.00p 112.20p 105.00p 111.30p 4410816
23/03/2023 105.30p 107.46p 102.10p 106.50p 667394
22/03/2023 105.00p 106.50p 102.90p 104.20p 730428
21/03/2023 105.20p 108.00p 102.00p 103.10p 1064688
20/03/2023 105.80p 107.90p 102.10p 104.60p 2786657
17/03/2023 116.70p 118.36p 108.10p 108.10p 12876411
16/03/2023 120.30p 121.00p 113.50p 116.70p 1263817
15/03/2023 122.90p 126.10p 118.38p 118.90p 1716320
14/03/2023 124.00p 126.70p 119.00p 126.70p 926059
13/03/2023 126.00p 126.60p 117.80p 124.30p 952176
10/03/2023 129.60p 130.40p 122.90p 125.80p 6460272
09/03/2023 128.90p 132.30p 126.00p 132.00p 2339938
08/03/2023 128.70p 130.30p 125.20p 129.10p 1348090
07/03/2023 127.50p 130.41p 125.00p 128.00p 3877911
06/03/2023 117.20p 128.70p 117.20p 128.70p 8207763
03/03/2023 116.70p 121.06p 116.70p 120.00p 4553629
02/03/2023 113.10p 117.70p 111.42p 116.60p 1704024
01/03/2023 117.60p 118.80p 111.10p 112.50p 1018224
28/02/2023 116.70p 118.50p 115.70p 117.40p 1047863
27/02/2023 114.70p 119.10p 114.00p 117.70p 7296389
24/02/2023 112.20p 114.50p 110.40p 114.40p 1034651
23/02/2023 111.70p 112.50p 107.10p 112.30p 1146705
22/02/2023 108.00p 110.00p 104.80p 109.30p 1838873
21/02/2023 113.00p 114.70p 109.40p 109.40p 914808
20/02/2023 118.70p 120.00p 112.20p 114.20p 806775
17/02/2023 119.00p 123.40p 117.60p 118.90p 1415213
16/02/2023 125.80p 127.48p 120.20p 123.00p 1587196
15/02/2023 124.60p 127.20p 122.00p 126.20p 661069
14/02/2023 127.70p 128.80p 123.90p 124.80p 1547257
13/02/2023 129.40p 129.40p 126.30p 127.90p 307343
10/02/2023 131.30p 131.30p 125.60p 127.00p 614694
09/02/2023 127.50p 129.00p 124.80p 128.50p 653483
08/02/2023 127.30p 132.20p 125.00p 127.30p 395843
07/02/2023 127.30p 130.17p 126.70p 126.90p 1309345
06/02/2023 131.40p 131.40p 125.00p 127.70p 754498
03/02/2023 130.00p 133.30p 129.10p 132.00p 811680
02/02/2023 128.40p 136.40p 125.20p 134.20p 1849675
01/02/2023 122.70p 126.80p 121.86p 125.00p 1719218
31/01/2023 115.40p 120.80p 114.80p 120.50p 12421083
30/01/2023 113.20p 118.40p 110.00p 117.70p 469386
27/01/2023 112.30p 116.10p 112.30p 115.50p 324022
26/01/2023 116.30p 118.20p 114.99p 115.30p 506503
25/01/2023 118.50p 120.10p 113.70p 115.00p 396177
24/01/2023 118.00p 120.20p 115.50p 118.00p 983190
23/01/2023 113.30p 121.70p 113.30p 118.70p 743870
20/01/2023 111.40p 116.60p 110.89p 116.50p 486018
19/01/2023 116.60p 116.60p 110.40p 111.10p 1507033
18/01/2023 116.60p 117.90p 113.20p 113.40p 570062
17/01/2023 114.90p 119.10p 114.00p 116.70p 1067406
16/01/2023 120.00p 120.00p 115.00p 117.40p 1728269
13/01/2023 121.00p 124.10p 116.80p 116.80p 888605
12/01/2023 120.00p 124.80p 118.30p 122.40p 1044542
11/01/2023 119.70p 121.00p 117.45p 119.70p 708998
10/01/2023 123.10p 125.70p 117.30p 119.40p 2398519
09/01/2023 125.30p 125.40p 122.40p 123.40p 760017
06/01/2023 121.80p 124.14p 119.00p 122.50p 1998288
05/01/2023 114.00p 124.11p 114.00p 121.20p 1246957
04/01/2023 116.90p 116.90p 113.80p 115.60p 1046470
03/01/2023 112.20p 116.60p 110.00p 113.50p 748835
30/12/2022 110.60p 112.70p 108.93p 110.30p 421280
29/12/2022 111.00p 112.60p 107.34p 112.00p 2962164
28/12/2022 112.80p 112.80p 107.40p 108.50p 868695
23/12/2022 106.70p 110.20p 106.70p 109.70p 257777
22/12/2022 110.40p 112.10p 106.80p 107.60p 839595
21/12/2022 106.00p 109.20p 105.90p 108.10p 687113
20/12/2022 108.80p 110.24p 105.90p 106.80p 939679
19/12/2022 108.30p 111.00p 105.10p 109.00p 1434807
16/12/2022 110.30p 113.80p 106.50p 108.10p 5684261
15/12/2022 112.80p 114.10p 108.10p 113.10p 2902492
14/12/2022 118.40p 119.51p 111.20p 112.50p 3047905
13/12/2022 123.60p 124.80p 119.00p 119.40p 5843331
12/12/2022 127.50p 127.50p 121.20p 124.00p 4645712
09/12/2022 134.40p 134.40p 122.80p 125.00p 3552687
08/12/2022 137.00p 144.15p 130.60p 130.60p 2272652
07/12/2022 139.00p 141.90p 122.00p 137.70p 10959388
06/12/2022 161.00p 162.60p 148.30p 151.20p 3150808
05/12/2022 163.60p 164.50p 160.10p 162.50p 510632
02/12/2022 159.00p 167.10p 158.43p 163.10p 1480887
01/12/2022 159.70p 165.90p 159.60p 161.40p 1168291
30/11/2022 160.50p 160.50p 156.20p 159.80p 684533
29/11/2022 156.00p 159.20p 154.70p 156.50p 677552
28/11/2022 160.50p 163.10p 155.20p 157.00p 464893
25/11/2022 166.20p 168.66p 156.80p 159.60p 893276
24/11/2022 169.00p 173.60p 169.00p 169.10p 843737
23/11/2022 160.30p 170.80p 160.30p 170.80p 2155049
22/11/2022 160.80p 166.50p 160.00p 165.00p 1689804
21/11/2022 162.00p 165.40p 157.50p 163.60p 788380
18/11/2022 168.50p 168.50p 160.60p 163.10p 757377
17/11/2022 160.40p 166.40p 160.40p 165.00p 2406816
16/11/2022 168.20p 172.60p 163.20p 163.90p 4322588
15/11/2022 183.50p 183.50p 171.06p 172.20p 3151521
14/11/2022 179.90p 182.90p 175.90p 180.30p 1849063
11/11/2022 163.50p 180.60p 163.50p 180.60p 2176231
10/11/2022 152.50p 162.90p 146.10p 162.90p 1377257
09/11/2022 149.40p 150.00p 143.20p 150.00p 1717729
08/11/2022 142.60p 150.00p 141.00p 149.60p 1482307
07/11/2022 138.90p 144.50p 138.36p 142.60p 1161675
04/11/2022 141.00p 141.00p 136.10p 139.50p 783684
03/11/2022 141.40p 142.80p 135.70p 136.90p 782658
02/11/2022 142.00p 145.00p 138.80p 143.90p 420703
01/11/2022 139.50p 147.00p 139.50p 143.50p 1346448
31/10/2022 137.70p 138.55p 135.30p 137.70p 604312
28/10/2022 139.00p 139.00p 134.10p 135.20p 3638024
27/10/2022 133.50p 140.90p 130.10p 140.90p 3391347
26/10/2022 128.00p 131.20p 127.60p 131.20p 3091890
25/10/2022 120.20p 127.00p 119.00p 127.00p 5005690
24/10/2022 130.10p 132.20p 120.50p 120.50p 2271481
21/10/2022 128.90p 129.80p 124.70p 126.80p 1908652
20/10/2022 129.00p 134.30p 127.10p 131.60p 6267812
19/10/2022 133.00p 139.10p 129.00p 130.50p 5770995
18/10/2022 133.20p 140.50p 130.40p 136.90p 1779288
17/10/2022 127.00p 132.80p 124.50p 131.00p 4095310
14/10/2022 124.50p 133.30p 124.50p 126.50p 2413664
13/10/2022 129.40p 134.50p 122.20p 127.40p 1979895
12/10/2022 132.30p 138.10p 127.60p 127.80p 600703

*Close Price adjusted for both dividends and splits