Moonpig Group (MOON) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
19/07/2023 166.00p 168.30p 163.50p 166.00p 1054609
18/07/2023 164.00p 165.90p 163.50p 163.90p 335909
17/07/2023 165.00p 165.20p 161.40p 164.00p 1088517
14/07/2023 159.20p 165.20p 159.20p 164.90p 547968
13/07/2023 165.00p 165.50p 160.60p 164.50p 263508
12/07/2023 161.90p 166.20p 161.00p 165.50p 499342
11/07/2023 164.00p 164.12p 160.60p 161.90p 917497
10/07/2023 163.00p 164.00p 158.00p 163.70p 405302
07/07/2023 157.90p 164.10p 154.30p 163.70p 498755
06/07/2023 157.30p 162.30p 155.90p 160.50p 439395
05/07/2023 158.40p 161.69p 153.90p 159.60p 670823
04/07/2023 145.90p 159.40p 144.97p 159.40p 939484
03/07/2023 143.30p 148.40p 142.61p 148.00p 477559
30/06/2023 143.00p 147.00p 142.10p 144.20p 417063
29/06/2023 141.80p 148.00p 140.91p 143.40p 2667617
28/06/2023 133.50p 137.90p 130.72p 137.90p 301938
27/06/2023 133.40p 135.50p 129.10p 131.30p 226433
26/06/2023 133.00p 135.00p 129.60p 131.90p 220817
23/06/2023 130.50p 134.70p 130.50p 130.60p 241429
22/06/2023 134.00p 137.90p 131.00p 133.60p 310865
21/06/2023 138.20p 141.00p 134.10p 135.70p 333166
20/06/2023 146.40p 146.90p 134.10p 135.50p 332631
19/06/2023 141.90p 147.30p 140.39p 143.40p 3135304
16/06/2023 150.20p 152.10p 142.90p 143.40p 466711
15/06/2023 151.00p 152.50p 148.92p 151.00p 392624
14/06/2023 149.50p 151.50p 146.00p 151.40p 585175
13/06/2023 145.70p 147.90p 145.70p 147.40p 466026
12/06/2023 148.00p 150.40p 144.80p 148.60p 313495
09/06/2023 144.70p 150.40p 144.70p 148.00p 446234
08/06/2023 144.90p 150.80p 139.90p 148.50p 268596
07/06/2023 142.90p 146.83p 142.90p 145.50p 238887
06/06/2023 139.80p 147.80p 139.80p 147.80p 465016
05/06/2023 143.20p 150.20p 139.90p 143.40p 815852
02/06/2023 134.20p 151.10p 134.20p 147.40p 2021555
01/06/2023 130.50p 136.20p 130.50p 135.20p 547258
31/05/2023 134.50p 136.12p 133.40p 135.00p 4357245
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

*Close Price adjusted for both dividends and splits