LON:MOAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	67.23	67.24	67.10	67.19	-	0.26%	1,342
Sep 22, 2026	67.20	67.44	66.99	67.02	67.02	0.55%	24,669
Sep 21, 2026	66.68	66.85	66.44	66.65	66.65	0.11%	6,033
Sep 18, 2026	67.00	67.00	66.51	66.58	66.58	-0.57%	3,412
Sep 17, 2026	67.39	67.54	66.89	66.96	66.96	-0.59%	3,754
Sep 16, 2026	67.66	67.60	67.36	67.36	67.36	-0.38%	3,265
Sep 15, 2026	67.81	67.98	67.53	67.62	67.62	-0.10%	8,524
Sep 14, 2026	67.26	67.89	67.26	67.69	67.69	1.01%	29,636
Sep 11, 2026	67.24	67.60	66.93	67.01	67.01	-0.21%	16,553
Sep 10, 2026	67.67	67.70	67.00	67.15	67.15	-0.36%	6,947
Sep 9, 2026	67.98	68.00	67.38	67.39	67.39	-1.00%	5,224
Sep 8, 2026	68.92	68.99	68.07	68.07	68.07	-1.38%	4,133
Sep 7, 2026	69.33	69.33	68.99	69.02	69.02	-0.49%	2,951
Sep 4, 2026	70.04	70.36	69.27	69.36	69.36	-1.41%	15,857
Sep 3, 2026	70.32	70.96	70.07	70.36	70.36	0.18%	3,443
Sep 2, 2026	70.01	70.40	69.85	70.23	70.23	0.03%	5,301
Sep 1, 2026	70.74	70.81	70.21	70.21	70.21	-1.50%	20,513
Aug 28, 2026	71.25	71.28	71.21	71.28	71.28	0.10%	3,962
Aug 27, 2026	70.64	71.21	70.33	71.21	71.21	1.31%	1,367
Aug 26, 2026	70.51	70.56	70.29	70.29	70.29	-0.30%	3,225
Aug 25, 2026	70.78	70.90	70.31	70.50	70.50	-0.37%	9,125
Aug 24, 2026	70.51	70.88	70.48	70.76	70.76	0.55%	6,484
Aug 21, 2026	69.70	70.37	69.69	70.37	70.37	0.39%	2,923
Aug 20, 2026	69.95	70.08	69.69	70.10	70.10	0.23%	8,623
Aug 19, 2026	68.29	70.17	68.14	69.94	69.94	2.19%	14,590
Aug 18, 2026	67.99	68.51	68.12	68.44	68.44	0.38%	3,409
Aug 17, 2026	69.10	68.91	68.18	68.18	68.18	-1.57%	2,653
Aug 14, 2026	69.64	69.57	69.13	69.27	69.27	1.01%	6,090
Aug 13, 2026	68.74	69.19	68.68	68.58	68.58	0.41%	4,378
Aug 12, 2026	68.71	68.87	68.14	68.30	68.30	-0.47%	29,593
Aug 11, 2026	68.67	68.91	68.62	68.62	68.62	-0.10%	6,917
Aug 10, 2026	68.55	68.78	68.40	68.69	68.69	0.42%	5,289
Aug 7, 2026	67.80	68.70	67.63	68.40	68.40	1.36%	10,422
Aug 6, 2026	67.90	67.94	67.48	67.48	67.48	-0.07%	17,597
Aug 5, 2026	67.92	68.26	67.53	67.53	67.53	0.46%	9,710
Aug 4, 2026	66.91	67.23	66.59	67.22	67.22	0.61%	17,933
Aug 3, 2026	66.35	67.33	66.46	66.81	66.81	1.86%	10,379
Jul 31, 2026	66.05	67.00	65.51	65.59	65.59	0.09%	26,027
Jul 30, 2026	66.44	66.79	65.53	65.53	65.53	-1.38%	14,486
Jul 29, 2026	66.46	66.69	66.36	66.45	66.45	-0.12%	3,899
Jul 28, 2026	64.97	66.53	64.90	66.53	66.53	2.73%	27,947
Jul 27, 2026	63.92	64.74	63.78	64.77	64.77	1.75%	22,943
Jul 24, 2026	62.93	63.65	62.92	63.65	63.65	1.73%	5,763
Jul 23, 2026	63.15	63.21	62.65	62.57	62.57	-0.97%	8,055
Jul 22, 2026	63.51	63.66	63.11	63.18	63.18	-0.67%	12,141
Jul 21, 2026	64.35	64.42	63.47	63.61	63.61	-0.99%	21,498
Jul 20, 2026	64.29	64.50	64.03	64.24	64.24	-0.78%	15,512
Jul 17, 2026	65.16	65.52	64.89	64.75	64.75	-0.47%	21,558
Jul 16, 2026	64.26	65.05	64.25	65.05	65.05	0.70%	6,414
Jul 15, 2026	63.79	64.82	63.68	64.60	64.60	1.33%	2,138