Moonpig Group (MOON) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/10/2022 140.80p 144.40p 135.60p 136.00p 410296
10/10/2022 149.00p 149.00p 142.30p 144.80p 281586
07/10/2022 161.20p 161.20p 149.30p 149.80p 544208
06/10/2022 161.90p 163.00p 155.10p 157.50p 1692462
05/10/2022 167.90p 172.40p 157.30p 161.00p 611873
04/10/2022 160.00p 170.50p 156.50p 165.00p 1812780
03/10/2022 155.20p 159.20p 152.71p 157.80p 1553320
30/09/2022 158.00p 161.60p 154.16p 159.50p 416719
29/09/2022 155.50p 155.50p 148.30p 153.40p 499303
28/09/2022 145.10p 155.40p 142.30p 152.50p 771730
27/09/2022 158.60p 163.68p 150.60p 150.60p 441008
26/09/2022 166.90p 170.34p 161.10p 161.50p 690392
23/09/2022 182.80p 184.70p 161.14p 168.90p 2497761
22/09/2022 185.00p 187.60p 180.20p 183.70p 844280
21/09/2022 176.80p 190.10p 176.80p 188.80p 3864175
20/09/2022 192.30p 203.73p 173.10p 185.00p 953972
16/09/2022 196.20p 203.20p 194.10p 200.00p 1956218
15/09/2022 200.60p 204.20p 198.70p 202.80p 532731
14/09/2022 204.00p 205.80p 198.20p 200.20p 1864028
13/09/2022 215.20p 215.20p 205.00p 205.80p 713221
12/09/2022 202.60p 211.20p 202.08p 211.00p 350837
09/09/2022 197.20p 205.60p 190.96p 204.80p 261806
08/09/2022 188.90p 196.30p 188.90p 194.90p 500599
07/09/2022 190.60p 196.00p 189.50p 195.00p 580616
06/09/2022 182.40p 191.40p 180.60p 189.80p 371527
05/09/2022 169.40p 180.30p 169.40p 178.00p 522195
02/09/2022 184.70p 184.70p 166.90p 175.40p 939811
01/09/2022 193.40p 193.60p 179.20p 180.10p 318847
31/08/2022 201.00p 201.00p 194.50p 195.90p 730600
30/08/2022 200.40p 203.80p 193.81p 197.10p 224661
29/08/2022 191.90p 202.80p 191.90p 195.90p 1579375
26/08/2022 191.90p 202.80p 191.90p 195.90p 1579375
25/08/2022 196.10p 203.00p 194.70p 197.00p 238305
24/08/2022 192.70p 201.80p 189.40p 199.00p 397807
23/08/2022 191.70p 199.40p 191.70p 195.00p 346365
22/08/2022 196.40p 198.10p 191.80p 195.30p 516360
19/08/2022 197.10p 199.40p 194.80p 196.00p 258454
18/08/2022 202.60p 204.20p 197.10p 198.30p 310833
17/08/2022 209.80p 213.55p 202.00p 202.00p 342175
16/08/2022 204.20p 212.40p 204.20p 209.60p 143500
15/08/2022 212.00p 213.45p 208.20p 209.00p 95724
12/08/2022 208.00p 217.40p 207.55p 211.60p 149961
11/08/2022 209.00p 213.20p 205.40p 206.60p 925678
10/08/2022 201.60p 209.00p 196.20p 208.40p 392018
09/08/2022 198.90p 199.10p 196.00p 197.40p 348172
08/08/2022 199.00p 200.60p 193.23p 199.60p 403738
05/08/2022 202.00p 202.80p 195.60p 198.50p 327782
04/08/2022 203.00p 207.00p 200.00p 201.20p 352552
03/08/2022 197.50p 205.36p 197.50p 202.40p 1467510
02/08/2022 203.00p 205.00p 197.60p 202.80p 287010
01/08/2022 206.80p 208.80p 201.40p 204.40p 269959
29/07/2022 201.40p 209.40p 200.40p 207.60p 367008
28/07/2022 201.40p 204.65p 196.60p 197.80p 373910
27/07/2022 197.00p 201.80p 196.00p 198.90p 218389
26/07/2022 199.90p 200.80p 195.70p 196.60p 314430
25/07/2022 198.40p 204.40p 197.70p 199.30p 446894
22/07/2022 204.00p 208.02p 200.22p 202.60p 527103
21/07/2022 204.60p 205.00p 199.30p 203.00p 525789
20/07/2022 196.10p 201.00p 194.00p 200.00p 1017985
19/07/2022 201.00p 203.80p 194.30p 203.00p 1679267
18/07/2022 195.20p 196.80p 184.10p 196.20p 2097262
15/07/2022 184.40p 191.90p 181.20p 187.00p 1688760
14/07/2022 197.40p 197.40p 184.20p 184.80p 869098
13/07/2022 205.00p 205.00p 191.80p 194.10p 388357
12/07/2022 204.60p 204.60p 196.20p 199.60p 272571
11/07/2022 207.00p 210.40p 202.60p 202.60p 252551
08/07/2022 209.60p 211.60p 205.00p 208.20p 405874
07/07/2022 216.40p 217.80p 211.00p 211.60p 324228
06/07/2022 213.80p 216.72p 210.20p 213.40p 235441
05/07/2022 215.00p 216.40p 206.20p 211.20p 593229
04/07/2022 230.60p 234.00p 200.80p 213.00p 1483269
01/07/2022 225.00p 231.80p 218.80p 229.00p 325588
30/06/2022 232.40p 239.20p 213.00p 225.60p 1465657
29/06/2022 247.00p 248.01p 224.40p 236.20p 828110
28/06/2022 246.60p 252.00p 240.60p 245.00p 1412729
27/06/2022 242.20p 252.00p 237.40p 242.20p 579815
24/06/2022 227.80p 242.80p 227.80p 242.20p 586982
23/06/2022 240.20p 240.20p 228.40p 234.80p 798275
22/06/2022 219.00p 230.40p 216.80p 228.80p 393380
21/06/2022 219.80p 221.80p 217.77p 221.00p 396967
20/06/2022 212.00p 223.00p 210.80p 220.40p 368667
17/06/2022 213.80p 220.00p 208.60p 210.00p 1437932
16/06/2022 224.40p 224.80p 205.00p 205.00p 1066375
15/06/2022 224.80p 226.00p 221.00p 224.80p 430137
14/06/2022 226.20p 230.40p 210.40p 221.60p 1304052
13/06/2022 233.80p 239.60p 225.00p 227.60p 733497
10/06/2022 239.40p 253.20p 239.40p 245.00p 778876
09/06/2022 247.40p 256.80p 246.00p 250.00p 312591
08/06/2022 256.40p 260.20p 252.60p 254.00p 368627
07/06/2022 250.00p 254.80p 248.80p 253.20p 418346
06/06/2022 253.60p 258.00p 253.36p 255.20p 374527
03/06/2022 260.40p 263.00p 250.20p 251.40p 424889
02/06/2022 260.40p 263.00p 250.20p 251.40p 424889
01/06/2022 260.40p 263.00p 250.20p 251.40p 424889
31/05/2022 262.20p 262.80p 253.80p 258.60p 2832109
30/05/2022 266.20p 266.20p 254.20p 260.40p 736755
27/05/2022 251.00p 256.20p 239.20p 255.80p 2788549
26/05/2022 260.00p 273.40p 258.40p 272.20p 666049
25/05/2022 264.40p 269.00p 258.00p 262.00p 920370
24/05/2022 265.00p 283.40p 259.60p 261.20p 732440
23/05/2022 246.20p 268.00p 244.80p 261.20p 6873552
20/05/2022 237.40p 247.80p 234.20p 235.00p 2167606
19/05/2022 230.40p 240.60p 228.80p 236.20p 684268
18/05/2022 245.00p 249.80p 236.40p 236.40p 989114
17/05/2022 241.20p 250.00p 241.20p 247.00p 363139
16/05/2022 230.00p 245.40p 230.00p 243.00p 584563
13/05/2022 219.40p 239.80p 219.40p 239.80p 567017
12/05/2022 206.20p 219.00p 206.20p 216.60p 423845
11/05/2022 212.40p 217.60p 205.20p 216.20p 490443
10/05/2022 200.00p 211.40p 198.50p 206.00p 341100
09/05/2022 200.00p 207.00p 198.60p 204.00p 476036
06/05/2022 207.00p 207.00p 198.20p 201.00p 2087333
05/05/2022 201.80p 205.20p 198.90p 201.60p 798009
04/05/2022 197.70p 199.60p 195.71p 197.00p 246985
03/05/2022 194.30p 201.00p 192.70p 197.40p 488467
02/05/2022 196.00p 203.00p 192.70p 193.40p 264145
29/04/2022 196.00p 203.00p 192.70p 193.40p 264145
28/04/2022 194.90p 201.00p 191.90p 198.90p 234033
27/04/2022 200.00p 206.20p 190.60p 190.60p 272276
26/04/2022 211.80p 211.80p 197.60p 199.00p 298692
25/04/2022 204.40p 205.60p 198.20p 202.00p 343261
22/04/2022 198.00p 209.40p 195.30p 206.20p 628197
21/04/2022 213.00p 214.44p 201.00p 201.40p 425194
20/04/2022 216.00p 220.80p 214.00p 214.00p 299616
19/04/2022 218.80p 221.00p 209.60p 218.40p 355413
18/04/2022 222.00p 223.79p 219.20p 222.40p 119215
15/04/2022 222.00p 223.79p 219.20p 222.40p 119215
14/04/2022 222.00p 223.79p 219.20p 222.40p 119215
13/04/2022 215.00p 221.80p 215.00p 221.60p 308710
12/04/2022 212.60p 227.80p 212.60p 222.80p 222739
11/04/2022 220.40p 227.40p 214.00p 223.60p 560374
08/04/2022 220.00p 220.93p 211.81p 220.20p 2018089
07/04/2022 215.00p 215.00p 202.00p 212.00p 1164452
06/04/2022 220.60p 225.60p 198.90p 210.80p 2217507
05/04/2022 246.00p 246.00p 225.60p 226.80p 1293535
04/04/2022 238.00p 239.60p 230.60p 238.00p 431426
01/04/2022 229.20p 236.60p 222.40p 234.80p 461452
31/03/2022 220.20p 226.60p 216.77p 224.00p 1720331
30/03/2022 224.40p 228.80p 215.20p 218.20p 396604
29/03/2022 223.00p 230.00p 221.60p 225.80p 519079
28/03/2022 222.00p 224.00p 212.40p 222.60p 496730
25/03/2022 219.40p 219.80p 211.40p 212.40p 490230
24/03/2022 215.80p 220.40p 213.80p 219.00p 174438
23/03/2022 226.60p 229.93p 216.60p 220.40p 409423
22/03/2022 226.40p 228.80p 222.04p 228.00p 1049267
21/03/2022 218.00p 224.04p 216.60p 223.60p 1402520
18/03/2022 216.80p 223.20p 209.40p 223.00p 710220
17/03/2022 220.00p 222.36p 211.80p 212.80p 865626
16/03/2022 212.40p 219.20p 209.00p 215.40p 1589087
15/03/2022 212.60p 213.60p 199.80p 205.60p 1967180
14/03/2022 208.40p 216.20p 208.40p 213.00p 215134
11/03/2022 208.20p 219.40p 206.60p 209.40p 279153
10/03/2022 216.00p 227.80p 213.00p 215.60p 913013
09/03/2022 210.00p 215.80p 205.60p 214.60p 1641821
08/03/2022 210.00p 210.20p 201.88p 203.60p 1868157
07/03/2022 226.00p 226.00p 196.10p 205.80p 471935
04/03/2022 226.80p 226.80p 214.40p 215.80p 330970
03/03/2022 250.00p 250.00p 216.00p 224.00p 373446
02/03/2022 250.60p 252.80p 240.80p 243.00p 274848
01/03/2022 268.40p 271.00p 250.60p 251.60p 422494
28/02/2022 268.60p 275.60p 255.60p 266.40p 670543
25/02/2022 260.60p 268.80p 256.00p 263.80p 282148
24/02/2022 246.80p 262.40p 243.40p 258.20p 674024
23/02/2022 265.40p 268.20p 257.82p 258.60p 849342
22/02/2022 259.80p 269.40p 255.80p 265.00p 230874
21/02/2022 275.00p 276.40p 260.00p 263.00p 179033
18/02/2022 276.00p 280.00p 274.60p 276.40p 283940
17/02/2022 276.60p 283.80p 276.00p 278.20p 278114
16/02/2022 276.20p 282.40p 272.36p 275.40p 115530
15/02/2022 278.40p 281.20p 271.60p 278.00p 164202
14/02/2022 273.40p 279.00p 266.00p 274.20p 253950
11/02/2022 280.00p 283.56p 275.20p 276.00p 236373
10/02/2022 291.40p 292.00p 279.80p 283.80p 313934
09/02/2022 291.20p 298.60p 289.60p 289.60p 73565
08/02/2022 293.40p 296.00p 286.60p 290.00p 474416
07/02/2022 302.60p 307.60p 295.80p 296.60p 151240
04/02/2022 319.40p 319.40p 304.00p 305.20p 194863
03/02/2022 323.20p 323.20p 306.24p 312.60p 277919
02/02/2022 328.00p 328.00p 311.80p 315.20p 291291
01/02/2022 316.00p 329.60p 316.00p 319.40p 270313
31/01/2022 295.40p 315.35p 295.40p 312.20p 572767
28/01/2022 290.00p 303.40p 290.00p 298.20p 412569
27/01/2022 301.00p 306.40p 297.60p 302.20p 301729
26/01/2022 307.00p 311.20p 304.40p 304.60p 215225
25/01/2022 300.00p 305.60p 295.24p 302.40p 377353
24/01/2022 313.60p 323.60p 294.80p 298.60p 603316
21/01/2022 319.80p 324.00p 311.46p 317.20p 207402
20/01/2022 324.00p 327.00p 320.40p 326.60p 164438
19/01/2022 315.60p 329.20p 315.60p 322.60p 501414
18/01/2022 316.40p 326.09p 311.00p 321.60p 232308
17/01/2022 337.60p 337.60p 321.60p 325.00p 149397
14/01/2022 335.00p 335.80p 320.80p 324.60p 228651
13/01/2022 368.00p 368.00p 337.20p 337.20p 321449
12/01/2022 348.00p 365.20p 348.00p 351.40p 320775
10/01/2022 398.00p 398.00p 342.00p 352.40p 325149
07/01/2022 367.20p 380.00p 367.20p 380.00p 266408
06/01/2022 379.40p 386.20p 375.20p 379.20p 262202
05/01/2022 390.00p 390.00p 374.20p 384.60p 461787
04/01/2022 390.00p 390.00p 373.40p 375.60p 430261
03/01/2022 372.20p 377.75p 372.20p 375.00p 98156

*Close Price adjusted for both dividends and splits