Moonpig Group (MOON) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/05/2024 151.40p 157.60p 151.40p 156.20p 263187
13/05/2024 154.40p 156.80p 154.00p 154.00p 185225
10/05/2024 151.40p 155.60p 151.40p 154.80p 473766
09/05/2024 153.00p 156.20p 152.20p 154.00p 223199
08/05/2024 162.40p 162.40p 151.60p 153.60p 633480
07/05/2024 158.40p 159.20p 152.20p 155.20p 335776
03/05/2024 156.80p 158.80p 151.20p 157.60p 199532
02/05/2024 157.40p 157.40p 152.60p 155.00p 529423
01/05/2024 151.20p 156.80p 151.20p 155.80p 256583
30/04/2024 151.00p 155.80p 151.00p 155.80p 862027
29/04/2024 152.00p 156.80p 151.00p 151.00p 1003710
26/04/2024 153.20p 156.65p 148.20p 154.60p 1626293
25/04/2024 161.60p 164.80p 151.80p 155.00p 8124245
24/04/2024 178.80p 183.40p 174.60p 177.60p 303299
23/04/2024 174.60p 178.20p 171.00p 178.00p 257922
22/04/2024 169.60p 176.80p 167.00p 172.40p 1002745
19/04/2024 174.60p 174.60p 166.20p 169.60p 768305
18/04/2024 166.40p 172.00p 166.40p 170.00p 228258
17/04/2024 167.20p 172.00p 166.92p 168.80p 685953
16/04/2024 166.80p 170.40p 166.28p 170.00p 498894
15/04/2024 166.40p 172.00p 162.00p 171.80p 824642
12/04/2024 168.00p 169.60p 164.60p 169.40p 734647
11/04/2024 162.20p 165.57p 162.20p 164.40p 167728
10/04/2024 162.00p 166.00p 162.00p 164.20p 389221
09/04/2024 160.00p 164.60p 160.00p 162.00p 757656
08/04/2024 162.40p 163.20p 160.20p 160.80p 291272
05/04/2024 160.00p 162.89p 159.40p 160.40p 333065
04/04/2024 158.00p 163.80p 154.14p 163.00p 376382
03/04/2024 169.00p 169.02p 159.40p 161.20p 883548
02/04/2024 167.80p 181.40p 167.80p 169.00p 402251
28/03/2024 163.00p 170.20p 162.80p 169.30p 468117
27/03/2024 167.30p 170.80p 164.10p 164.10p 746677
26/03/2024 164.50p 169.80p 159.77p 168.10p 1207484
25/03/2024 157.70p 164.90p 157.70p 164.40p 755573
22/03/2024 162.00p 166.30p 159.90p 164.60p 1342733
21/03/2024 166.00p 166.00p 160.50p 161.10p 4827227
20/03/2024 169.00p 169.00p 167.60p 164.00p 2291311
19/03/2024 169.00p 170.70p 167.40p 167.60p 339065
18/03/2024 171.30p 173.80p 169.00p 169.50p 165731
15/03/2024 170.80p 176.60p 170.80p 171.70p 1013662
14/03/2024 178.70p 181.50p 172.70p 173.50p 649143
13/03/2024 175.60p 180.60p 169.10p 179.40p 587293
12/03/2024 170.50p 173.30p 168.20p 171.00p 1712881

*Close Price adjusted for both dividends and splits