Moonpig Group (MOON) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits