Moonpig Group (MOON) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2021 437.80p 467.40p 437.80p 467.40p 400952
28/05/2021 437.80p 467.40p 437.80p 467.40p 400952
27/05/2021 473.40p 473.40p 447.40p 459.60p 4444973
26/05/2021 460.60p 466.60p 454.36p 465.00p 454264
25/05/2021 469.80p 472.00p 444.40p 459.20p 415357
24/05/2021 454.80p 477.80p 452.80p 467.60p 397643
21/05/2021 450.00p 455.40p 438.20p 452.80p 250796
20/05/2021 440.40p 468.20p 437.00p 449.40p 437189
19/05/2021 440.00p 441.00p 431.80p 436.60p 313864
18/05/2021 434.00p 441.40p 422.00p 438.80p 306235
17/05/2021 438.20p 439.40p 412.20p 421.40p 632006
14/05/2021 420.00p 426.60p 418.00p 418.40p 754610
13/05/2021 427.40p 427.40p 407.40p 417.80p 405884
12/05/2021 420.00p 443.00p 411.00p 412.80p 270824
11/05/2021 420.00p 434.80p 398.15p 413.20p 597454
10/05/2021 430.00p 435.20p 426.00p 426.00p 216308
07/05/2021 427.00p 444.20p 427.00p 429.20p 124814
06/05/2021 430.00p 442.40p 430.00p 430.00p 238975
05/05/2021 432.00p 440.20p 430.20p 430.20p 397469
04/05/2021 436.00p 445.36p 430.90p 433.00p 173972
03/05/2021 438.00p 447.80p 435.80p 439.80p 182538
30/04/2021 438.00p 447.80p 435.80p 439.80p 182538
29/04/2021 437.00p 442.40p 437.00p 439.00p 134611
28/04/2021 440.00p 443.60p 438.60p 440.00p 115917
27/04/2021 435.00p 444.40p 435.00p 441.40p 173284
26/04/2021 436.00p 446.40p 420.20p 439.60p 356693
23/04/2021 433.00p 445.52p 432.80p 440.00p 110656
22/04/2021 435.20p 446.29p 434.00p 435.40p 332335
21/04/2021 446.00p 446.00p 432.40p 434.00p 84013
20/04/2021 433.20p 447.00p 430.20p 438.00p 87932
19/04/2021 450.00p 455.20p 431.20p 443.40p 152396
16/04/2021 423.00p 449.80p 423.00p 438.80p 175510
15/04/2021 442.40p 448.00p 437.40p 440.00p 139567
14/04/2021 450.00p 450.00p 435.20p 444.00p 249515
13/04/2021 431.00p 449.38p 426.76p 438.40p 160700
12/04/2021 430.00p 435.20p 419.97p 435.00p 230946
09/04/2021 421.60p 430.61p 420.00p 426.80p 258227
08/04/2021 430.00p 430.00p 420.20p 422.00p 170874
07/04/2021 439.00p 439.00p 412.00p 420.00p 225845
06/04/2021 439.00p 439.00p 422.00p 425.00p 239563
02/04/2021 440.00p 440.00p 423.88p 427.20p 570381
01/04/2021 440.00p 440.00p 423.88p 427.20p 570381
31/03/2021 418.00p 433.39p 411.56p 424.60p 1037977
30/03/2021 432.00p 444.42p 418.20p 418.40p 159238
29/03/2021 433.00p 433.00p 427.00p 430.00p 71145
26/03/2021 425.00p 443.60p 425.00p 429.80p 145550
25/03/2021 420.00p 435.01p 414.00p 429.00p 176947
24/03/2021 434.00p 438.00p 420.00p 425.00p 440032
23/03/2021 450.00p 450.00p 420.80p 437.00p 176287
22/03/2021 420.00p 465.61p 412.20p 439.00p 323581
19/03/2021 416.00p 427.80p 412.20p 412.20p 388910
18/03/2021 416.00p 429.40p 412.20p 420.00p 206571
17/03/2021 434.00p 435.92p 412.00p 415.00p 399051
16/03/2021 428.00p 439.80p 425.00p 433.40p 216584
15/03/2021 417.00p 443.60p 417.00p 424.80p 278005
12/03/2021 434.80p 434.80p 413.60p 414.80p 112038
11/03/2021 440.00p 446.00p 410.20p 419.00p 90608
10/03/2021 443.40p 444.80p 422.76p 438.00p 223624
09/03/2021 394.20p 430.00p 392.40p 430.00p 201355
08/03/2021 413.00p 430.96p 403.87p 411.80p 121061
05/03/2021 420.00p 438.40p 410.00p 413.00p 329760
04/03/2021 450.00p 450.00p 410.20p 420.00p 249555
03/03/2021 455.00p 456.80p 430.00p 440.00p 270101
02/03/2021 455.40p 460.00p 441.00p 441.00p 685592
01/03/2021 467.00p 475.00p 448.36p 450.00p 164101
26/02/2021 460.00p 461.79p 448.00p 450.00p 204670
25/02/2021 465.00p 465.00p 445.30p 452.80p 116059
24/02/2021 450.00p 464.80p 447.00p 450.00p 78763
23/02/2021 470.00p 474.80p 436.24p 447.00p 184530
22/02/2021 470.60p 499.95p 465.00p 468.00p 144778
19/02/2021 472.00p 472.00p 456.20p 470.00p 309836
18/02/2021 454.00p 472.40p 430.00p 457.00p 270897
17/02/2021 475.60p 475.60p 432.00p 434.40p 250204
16/02/2021 448.00p 459.20p 441.20p 456.20p 260387
15/02/2021 446.00p 454.00p 441.00p 450.40p 249476
12/02/2021 425.00p 446.00p 420.20p 442.00p 425640
11/02/2021 424.00p 425.00p 415.20p 422.40p 208815
10/02/2021 425.00p 425.00p 420.00p 420.00p 226864
09/02/2021 420.00p 427.50p 415.00p 421.60p 863760
08/02/2021 430.00p 430.00p 420.00p 423.00p 693916
05/02/2021 435.00p 439.95p 420.00p 423.85p 861715
04/02/2021 421.30p 439.75p 421.30p 425.00p 1072211
03/02/2021 415.00p 429.38p 415.00p 426.00p 3611614
02/02/2021 440.00p 450.09p 410.00p 410.00p 39903009

*Close Price adjusted for both dividends and splits