Moonpig Group (MOON) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits