Moonpig Group (MOON) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
11/03/2024 168.50p 169.50p 166.00p 169.30p 404549
08/03/2024 167.80p 170.90p 167.30p 168.50p 290208
07/03/2024 166.00p 174.30p 165.90p 169.90p 323838
06/03/2024 156.60p 167.50p 156.60p 165.80p 132534
05/03/2024 156.70p 160.90p 156.70p 160.90p 325737
04/03/2024 166.00p 166.00p 158.60p 159.70p 439281
01/03/2024 170.00p 170.00p 164.45p 166.70p 302452
29/02/2024 173.30p 173.30p 166.70p 167.80p 839344
28/02/2024 172.90p 172.90p 167.51p 170.30p 848041
27/02/2024 170.20p 174.60p 169.25p 172.50p 1117472
26/02/2024 165.70p 172.10p 165.70p 170.20p 360019
23/02/2024 170.00p 172.20p 163.20p 168.10p 353642
22/02/2024 164.40p 169.40p 163.80p 169.30p 554349
21/02/2024 161.40p 165.00p 161.20p 163.10p 378445
20/02/2024 162.50p 165.00p 161.00p 161.40p 211083
19/02/2024 161.20p 164.50p 156.10p 163.00p 129485
16/02/2024 160.00p 166.40p 158.50p 161.20p 190037
15/02/2024 160.00p 165.40p 156.10p 161.90p 300288
14/02/2024 154.90p 158.00p 149.10p 156.70p 151090
13/02/2024 157.00p 159.30p 152.60p 153.30p 154803
12/02/2024 155.50p 157.70p 153.80p 156.90p 2451865
09/02/2024 157.50p 161.60p 154.00p 155.00p 201074
08/02/2024 154.40p 159.00p 154.40p 158.00p 288628
07/02/2024 157.80p 159.40p 154.60p 154.60p 201461
06/02/2024 155.50p 160.40p 155.50p 157.80p 291952
05/02/2024 154.50p 161.90p 154.50p 156.60p 2646070
02/02/2024 165.00p 166.00p 158.30p 159.40p 321634
01/02/2024 165.30p 168.90p 162.60p 164.00p 629647
31/01/2024 163.50p 168.10p 163.00p 168.00p 1170083
30/01/2024 161.00p 163.50p 160.20p 163.50p 391487
29/01/2024 159.30p 162.50p 155.80p 161.10p 2026142
26/01/2024 160.00p 162.00p 157.30p 161.00p 181561
25/01/2024 161.20p 163.80p 159.90p 160.60p 137039
24/01/2024 164.00p 165.00p 161.10p 163.80p 112376
23/01/2024 159.70p 165.00p 157.70p 162.30p 174503
22/01/2024 161.00p 162.80p 157.70p 161.90p 163673
19/01/2024 163.00p 163.50p 156.90p 159.00p 683306
18/01/2024 160.80p 163.80p 160.80p 161.50p 308257
17/01/2024 155.30p 160.50p 155.30p 159.00p 356942
16/01/2024 161.00p 163.10p 157.30p 161.10p 215682
15/01/2024 158.20p 163.80p 158.20p 161.30p 391424
12/01/2024 153.00p 162.50p 153.00p 162.50p 436180
11/01/2024 154.50p 161.50p 154.30p 156.10p 579828
10/01/2024 154.10p 158.50p 154.10p 158.50p 261844
09/01/2024 153.90p 158.20p 153.90p 158.10p 149785
08/01/2024 156.60p 159.70p 153.00p 158.80p 391325
05/01/2024 150.40p 157.10p 150.40p 156.60p 236956
04/01/2024 155.00p 155.00p 149.60p 154.00p 274811
03/01/2024 150.00p 154.70p 150.00p 153.90p 460474
02/01/2024 152.30p 159.80p 150.90p 152.20p 343122
29/12/2023 156.00p 159.20p 155.50p 156.60p 215458
28/12/2023 165.60p 165.60p 158.00p 159.60p 228408
27/12/2023 159.60p 165.90p 159.60p 162.00p 473294
22/12/2023 163.80p 164.90p 160.20p 163.60p 255220
21/12/2023 162.70p 167.50p 162.60p 164.90p 287734
20/12/2023 168.40p 169.00p 164.80p 166.20p 342187
19/12/2023 160.00p 168.00p 160.00p 166.40p 330770
18/12/2023 166.10p 170.40p 163.30p 163.60p 2197175
15/12/2023 164.50p 174.70p 164.50p 170.10p 2304324
14/12/2023 163.00p 169.80p 162.50p 169.80p 651285
13/12/2023 160.30p 161.70p 159.60p 160.60p 756632
12/12/2023 150.10p 159.00p 150.10p 159.00p 1301606
11/12/2023 146.80p 155.50p 146.80p 155.50p 732884
08/12/2023 149.00p 153.80p 145.60p 152.10p 823756
07/12/2023 153.60p 157.10p 149.30p 149.30p 756215
06/12/2023 155.20p 161.50p 154.60p 157.30p 933227
05/12/2023 180.00p 182.60p 156.41p 158.60p 1234518
04/12/2023 173.20p 182.50p 173.20p 176.50p 608599
01/12/2023 172.30p 178.40p 171.80p 177.80p 2112229
30/11/2023 176.80p 181.90p 173.40p 173.40p 2896303
29/11/2023 180.10p 183.40p 180.10p 181.00p 476879
28/11/2023 180.00p 183.30p 177.20p 181.90p 491027
27/11/2023 184.00p 185.20p 181.30p 182.10p 399161
24/11/2023 182.70p 185.30p 182.00p 184.40p 653112
23/11/2023 189.00p 189.00p 181.10p 184.10p 422832
22/11/2023 186.00p 187.00p 184.60p 186.40p 650011
21/11/2023 189.10p 190.00p 183.80p 185.60p 656417
20/11/2023 188.00p 191.00p 185.90p 187.00p 883576
17/11/2023 186.00p 191.40p 183.25p 185.70p 437647
16/11/2023 177.20p 185.90p 177.20p 183.00p 3018370
15/11/2023 181.00p 188.70p 177.00p 183.60p 838060
14/11/2023 172.00p 179.80p 170.20p 179.80p 2533652
13/11/2023 176.00p 177.00p 171.30p 172.00p 411255
10/11/2023 177.40p 177.40p 174.00p 175.00p 325536
09/11/2023 175.50p 179.30p 173.00p 177.40p 224235
08/11/2023 167.50p 178.00p 167.50p 174.80p 566828
07/11/2023 163.00p 172.00p 163.00p 172.00p 3496909
06/11/2023 162.10p 168.90p 161.00p 167.80p 1484453
03/11/2023 167.00p 170.80p 164.50p 165.20p 1435473
02/11/2023 164.00p 169.80p 164.00p 166.20p 432635
01/11/2023 164.60p 164.60p 161.40p 162.90p 326254
31/10/2023 160.00p 169.60p 159.10p 164.90p 730686
30/10/2023 156.90p 159.50p 153.00p 158.20p 1378318
27/10/2023 152.70p 159.20p 152.70p 155.80p 772814
26/10/2023 156.00p 158.00p 154.30p 154.50p 412893
25/10/2023 156.30p 157.80p 152.80p 157.00p 534571
24/10/2023 152.70p 158.60p 152.70p 156.00p 452133
23/10/2023 150.10p 155.30p 149.40p 153.40p 508747
20/10/2023 150.80p 152.00p 148.70p 150.10p 434029
19/10/2023 154.90p 157.70p 153.10p 153.10p 467373
18/10/2023 159.20p 161.50p 156.50p 157.40p 363878
17/10/2023 158.30p 163.80p 157.57p 161.10p 755440
16/10/2023 155.60p 159.60p 152.20p 158.10p 392287
13/10/2023 159.30p 161.10p 155.40p 156.00p 640646
12/10/2023 160.00p 166.30p 158.04p 159.20p 336032
11/10/2023 159.50p 163.27p 157.50p 158.30p 595553
10/10/2023 158.80p 163.20p 157.20p 161.40p 2513664
09/10/2023 163.00p 164.00p 158.40p 158.40p 403628
06/10/2023 158.10p 165.20p 158.10p 163.40p 627569
05/10/2023 156.70p 162.20p 156.00p 160.10p 473373
04/10/2023 157.00p 159.90p 155.10p 157.70p 639575
03/10/2023 162.00p 163.90p 156.30p 157.80p 452497
02/10/2023 164.00p 171.00p 162.10p 165.40p 1000453
29/09/2023 161.20p 165.40p 160.00p 163.20p 453230
28/09/2023 162.20p 167.60p 161.00p 163.00p 913795
27/09/2023 161.70p 166.00p 161.20p 164.00p 398193
26/09/2023 165.00p 165.30p 162.00p 162.50p 383855
25/09/2023 165.00p 168.80p 159.70p 164.90p 301761
22/09/2023 171.50p 171.50p 164.20p 168.60p 518073
21/09/2023 166.50p 170.00p 165.94p 167.30p 342057
20/09/2023 161.50p 167.90p 161.50p 167.00p 372309
19/09/2023 163.00p 167.90p 158.50p 164.90p 419245
18/09/2023 168.40p 170.00p 162.80p 164.20p 718901
15/09/2023 171.80p 173.00p 167.60p 170.00p 5531127
14/09/2023 166.10p 170.90p 165.33p 170.10p 268093
13/09/2023 167.50p 168.10p 165.50p 167.10p 403130
12/09/2023 161.80p 170.70p 161.80p 168.10p 379702
11/09/2023 167.30p 168.20p 162.80p 165.40p 246046
08/09/2023 164.00p 168.60p 164.00p 167.50p 300369
07/09/2023 165.00p 167.90p 164.30p 167.20p 462559
06/09/2023 173.20p 173.20p 164.80p 165.80p 586127
05/09/2023 169.50p 173.70p 166.70p 169.20p 213523
04/09/2023 171.50p 173.50p 168.50p 169.60p 182029
01/09/2023 168.10p 172.20p 167.70p 172.00p 329362
31/08/2023 166.30p 169.50p 164.90p 169.50p 720121
30/08/2023 167.80p 169.40p 165.50p 166.70p 363074
29/08/2023 164.40p 168.50p 161.40p 166.90p 357541
25/08/2023 165.00p 167.60p 162.70p 163.20p 406072
24/08/2023 167.00p 169.30p 163.50p 165.60p 279871
23/08/2023 169.00p 169.80p 166.04p 167.00p 210323
22/08/2023 163.20p 168.01p 162.40p 166.40p 207822
21/08/2023 164.90p 171.80p 162.40p 163.00p 201026
18/08/2023 170.00p 170.00p 162.40p 166.10p 244997
17/08/2023 168.60p 175.40p 166.90p 167.50p 408490
16/08/2023 170.50p 174.30p 165.00p 171.40p 313787
15/08/2023 169.90p 174.90p 166.90p 173.00p 362262
14/08/2023 169.40p 173.00p 166.80p 170.70p 206501
11/08/2023 174.00p 174.40p 169.90p 171.00p 735787
10/08/2023 169.70p 175.40p 169.10p 174.60p 372321
09/08/2023 179.10p 179.75p 169.00p 170.50p 252672
08/08/2023 180.00p 181.70p 176.10p 179.90p 550516
07/08/2023 183.00p 184.20p 178.60p 179.20p 442480
04/08/2023 179.00p 181.40p 176.50p 180.60p 440754
03/08/2023 174.40p 180.90p 174.40p 179.00p 2863058
02/08/2023 178.00p 178.00p 175.20p 177.00p 1609107
01/08/2023 177.90p 181.60p 176.20p 179.00p 556352
31/07/2023 175.40p 182.00p 174.86p 179.50p 513199
28/07/2023 172.00p 176.40p 169.25p 176.40p 702948
27/07/2023 171.00p 173.90p 170.00p 173.20p 1866223
26/07/2023 167.00p 170.60p 166.04p 170.30p 837118
25/07/2023 162.00p 167.50p 161.41p 167.50p 585048
24/07/2023 163.80p 166.83p 163.80p 165.10p 162365
21/07/2023 162.80p 165.72p 161.58p 165.00p 244832
20/07/2023 164.00p 166.60p 162.90p 165.90p 273461

*Close Price adjusted for both dividends and splits