Moonpig Group (MOON) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/01/2022 390.00p 390.00p 373.40p 375.60p 430261
03/01/2022 372.20p 377.75p 372.20p 375.00p 98156
31/12/2021 372.20p 377.75p 372.20p 375.00p 98156
30/12/2021 360.00p 380.00p 360.00p 375.80p 187292
29/12/2021 377.00p 382.40p 370.00p 376.80p 227991
28/12/2021 380.00p 380.00p 370.21p 371.80p 32691
27/12/2021 380.00p 380.00p 370.21p 371.80p 32691
24/12/2021 380.00p 380.00p 370.21p 371.80p 32691
23/12/2021 389.00p 389.00p 371.00p 371.60p 204971
22/12/2021 367.60p 376.96p 367.60p 371.80p 510942
21/12/2021 380.00p 386.00p 363.25p 375.40p 2188321
20/12/2021 361.80p 375.60p 359.60p 373.20p 309347
17/12/2021 367.00p 374.20p 362.40p 371.00p 8121935
16/12/2021 374.00p 377.00p 355.00p 371.00p 481072
15/12/2021 348.80p 361.60p 347.91p 358.60p 657802
14/12/2021 357.60p 362.00p 342.40p 358.00p 689838
13/12/2021 340.00p 363.60p 336.20p 354.20p 694848
10/12/2021 376.00p 376.00p 335.40p 335.60p 820157
09/12/2021 362.00p 384.00p 362.00p 374.00p 835974
08/12/2021 366.00p 366.00p 353.60p 358.00p 839516
07/12/2021 321.60p 364.42p 319.20p 356.20p 1063629
06/12/2021 310.00p 329.80p 310.00p 326.00p 304508
03/12/2021 322.00p 338.40p 322.00p 325.00p 395930
02/12/2021 330.80p 337.60p 329.30p 330.00p 447080
01/12/2021 333.00p 341.60p 329.80p 338.00p 350681
30/11/2021 320.20p 331.80p 320.20p 327.80p 452196
29/11/2021 322.20p 335.00p 321.85p 329.00p 195712
26/11/2021 332.00p 335.60p 325.20p 327.80p 531700
25/11/2021 340.40p 344.28p 338.60p 341.40p 101114
24/11/2021 328.20p 341.80p 327.00p 341.80p 551004
23/11/2021 325.00p 333.20p 324.01p 328.40p 190733
22/11/2021 346.00p 346.00p 334.60p 334.60p 572484
19/11/2021 343.60p 350.40p 339.60p 341.60p 280674
18/11/2021 343.80p 345.00p 332.80p 341.00p 191485
17/11/2021 330.40p 349.80p 329.98p 342.20p 706428
16/11/2021 335.20p 348.40p 335.20p 347.20p 881254
15/11/2021 323.00p 348.20p 323.00p 343.40p 188442
12/11/2021 330.00p 341.20p 330.00p 341.20p 1387413
11/11/2021 340.00p 340.78p 334.20p 335.80p 310551
10/11/2021 328.20p 340.60p 328.20p 339.20p 963481
09/11/2021 328.40p 332.71p 325.20p 328.80p 265134
08/11/2021 330.00p 338.80p 325.00p 327.40p 116544
05/11/2021 333.60p 347.35p 331.20p 338.40p 247541
04/11/2021 335.00p 341.20p 327.00p 336.00p 391734
03/11/2021 351.40p 352.00p 326.80p 331.40p 2093626
02/11/2021 346.80p 355.94p 345.00p 349.00p 1127486
01/11/2021 318.00p 343.40p 318.00p 342.80p 743933
29/10/2021 330.00p 336.40p 330.00p 333.00p 353784
28/10/2021 330.00p 338.40p 330.00p 335.60p 309199
27/10/2021 335.40p 340.60p 334.60p 336.20p 904902
26/10/2021 335.60p 341.40p 333.00p 336.80p 901389
25/10/2021 333.60p 340.40p 323.20p 335.00p 893391
22/10/2021 345.40p 351.20p 333.00p 334.00p 424883
21/10/2021 332.00p 340.80p 328.60p 337.60p 5940341
20/10/2021 340.40p 348.60p 338.58p 348.60p 173495
19/10/2021 337.40p 342.20p 327.60p 342.20p 268556
18/10/2021 324.20p 328.40p 320.60p 328.40p 249460
15/10/2021 318.20p 325.00p 318.20p 325.00p 321256
14/10/2021 321.00p 325.18p 314.80p 318.60p 165187
13/10/2021 304.00p 318.40p 300.00p 317.60p 214528
12/10/2021 295.40p 310.80p 295.40p 306.00p 191683
11/10/2021 319.00p 319.00p 301.20p 310.00p 286878
08/10/2021 313.40p 316.35p 306.80p 311.20p 413718
07/10/2021 298.80p 309.20p 284.99p 307.00p 884709
06/10/2021 296.00p 296.00p 279.80p 285.40p 630399
05/10/2021 288.00p 305.60p 288.00p 298.40p 271179
04/10/2021 309.00p 314.60p 295.20p 302.20p 431379
01/10/2021 304.00p 315.88p 304.00p 315.60p 438526
30/09/2021 322.00p 336.00p 315.40p 319.00p 408584
29/09/2021 323.80p 344.40p 323.80p 332.20p 652890
28/09/2021 400.00p 400.00p 340.40p 340.40p 697967
27/09/2021 363.20p 365.40p 359.00p 360.40p 124623
24/09/2021 364.40p 364.60p 355.20p 359.80p 223466
23/09/2021 370.80p 378.00p 362.00p 364.40p 119295
22/09/2021 366.00p 383.00p 366.00p 374.00p 263799
21/09/2021 380.40p 383.34p 375.00p 379.20p 228536
20/09/2021 372.80p 379.40p 372.80p 373.20p 199899
17/09/2021 372.20p 384.00p 367.38p 380.00p 2234382
16/09/2021 366.00p 381.20p 366.00p 377.00p 250622
15/09/2021 372.00p 376.20p 369.60p 371.00p 268019
14/09/2021 368.00p 376.80p 366.20p 374.20p 231429
13/09/2021 379.00p 386.20p 367.40p 370.20p 317509
10/09/2021 364.00p 381.80p 363.80p 371.40p 297712
09/09/2021 380.20p 385.00p 360.40p 365.00p 309379
08/09/2021 390.00p 390.00p 378.40p 380.60p 175219
07/09/2021 385.00p 385.20p 382.20p 384.40p 292973
06/09/2021 399.80p 399.80p 381.80p 384.60p 239510
03/09/2021 389.00p 396.00p 381.80p 381.80p 242906
02/09/2021 380.00p 401.40p 380.00p 395.40p 214162
01/09/2021 386.00p 393.60p 372.34p 389.00p 190601
31/08/2021 388.20p 394.80p 382.40p 387.00p 337950
30/08/2021 401.60p 405.20p 387.80p 389.60p 166321
27/08/2021 401.60p 405.20p 387.80p 389.60p 166321
26/08/2021 400.00p 407.20p 396.40p 401.00p 285020
25/08/2021 390.00p 401.00p 381.64p 401.00p 383392
24/08/2021 385.40p 389.00p 381.00p 385.00p 144401
23/08/2021 381.80p 387.20p 366.60p 386.40p 233664
20/08/2021 379.00p 383.40p 368.80p 379.40p 206002
19/08/2021 370.40p 378.00p 368.80p 375.00p 213438
18/08/2021 388.00p 389.96p 376.20p 377.20p 181039
17/08/2021 365.60p 379.20p 364.00p 378.80p 147975
16/08/2021 372.40p 376.00p 368.60p 375.00p 159808
13/08/2021 351.00p 376.00p 351.00p 374.60p 421575
12/08/2021 365.60p 372.80p 360.16p 367.00p 111721
11/08/2021 382.60p 383.40p 361.00p 365.40p 223857
10/08/2021 381.00p 383.40p 373.20p 375.00p 286200
09/08/2021 373.60p 383.80p 372.20p 381.00p 246435
06/08/2021 362.00p 376.80p 362.00p 376.00p 162739
05/08/2021 369.60p 384.20p 362.44p 377.80p 998171
04/08/2021 380.00p 393.60p 368.00p 368.80p 436144
03/08/2021 393.20p 393.20p 377.80p 380.20p 568709
02/08/2021 381.60p 393.00p 375.40p 385.80p 666174
30/07/2021 377.80p 396.51p 365.20p 372.80p 712954
29/07/2021 393.00p 393.00p 372.20p 384.00p 1289126
28/07/2021 373.40p 394.00p 360.40p 388.60p 556224
27/07/2021 439.60p 439.60p 360.20p 385.00p 1348095
26/07/2021 413.00p 426.60p 408.62p 424.60p 293552
23/07/2021 409.00p 415.40p 403.80p 415.40p 159180
22/07/2021 392.00p 410.80p 392.00p 407.60p 227228
21/07/2021 372.00p 393.80p 372.00p 393.80p 491605
20/07/2021 392.40p 397.00p 382.60p 387.00p 485778
19/07/2021 387.40p 389.60p 377.80p 382.80p 327161
16/07/2021 409.20p 409.20p 388.58p 390.40p 151934
15/07/2021 399.00p 422.80p 390.00p 390.60p 140748
14/07/2021 398.00p 413.00p 397.60p 405.00p 207700
13/07/2021 407.40p 413.40p 406.00p 406.00p 196029
12/07/2021 421.20p 421.20p 403.20p 411.00p 262873
09/07/2021 403.40p 412.40p 399.34p 410.00p 187398
08/07/2021 425.00p 425.00p 408.80p 411.00p 393124
07/07/2021 419.60p 426.60p 415.44p 423.20p 213033
06/07/2021 418.00p 420.00p 415.20p 419.60p 231507
05/07/2021 418.00p 422.60p 414.60p 420.60p 233276
02/07/2021 436.40p 436.40p 417.00p 420.00p 272083
01/07/2021 430.80p 436.31p 415.20p 416.60p 219390
30/06/2021 459.00p 459.00p 427.08p 428.80p 311866
29/06/2021 448.80p 451.80p 432.00p 438.20p 343239
28/06/2021 453.40p 458.40p 447.40p 447.80p 167925
25/06/2021 453.80p 454.60p 443.60p 454.40p 218792
24/06/2021 449.80p 451.00p 437.60p 447.40p 297590
23/06/2021 453.80p 453.80p 429.80p 444.80p 487365
22/06/2021 445.40p 449.40p 432.00p 440.40p 342903
21/06/2021 432.40p 458.00p 432.40p 436.80p 446067
18/06/2021 440.00p 463.80p 440.00p 453.80p 12918065
17/06/2021 440.00p 474.00p 440.00p 460.20p 961285
16/06/2021 463.00p 463.00p 450.60p 460.00p 312422
15/06/2021 465.60p 470.40p 456.40p 456.40p 357897
14/06/2021 468.40p 478.00p 463.20p 464.00p 333355
11/06/2021 476.20p 480.20p 460.20p 475.00p 584728
10/06/2021 453.00p 475.00p 453.00p 466.60p 448000
09/06/2021 484.20p 484.40p 469.60p 472.80p 283749
08/06/2021 488.00p 490.00p 471.68p 483.00p 165206
07/06/2021 488.00p 489.00p 483.40p 488.40p 335331
04/06/2021 481.40p 488.00p 473.80p 487.00p 344175
03/06/2021 488.00p 493.00p 470.40p 483.40p 819961
02/06/2021 480.00p 489.60p 472.00p 486.40p 343433
01/06/2021 445.20p 482.20p 445.20p 474.60p 319589
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

*Close Price adjusted for both dividends and splits