Moonpig Group PLC (LON:MOON)
London · Delayed Price · Currency is GBP · Price in GBX 203.00
-2.00 (-0.98%)
At close: Feb 11, 2026
Moonpig Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 204.00 | 204.50 | 202.00 | 203.00 | 203.00 | -0.98% | 529,627 |
| Feb 10, 2026 | 196.80 | 208.50 | 196.80 | 205.00 | 205.00 | -0.73% | 407,654 |
| Feb 9, 2026 | 196.80 | 207.50 | 196.80 | 206.50 | 206.50 | - | 395,742 |
| Feb 6, 2026 | 218.00 | 218.00 | 205.00 | 206.50 | 206.50 | -0.96% | 848,078 |
| Feb 5, 2026 | 202.50 | 210.50 | 202.50 | 208.50 | 208.50 | -1.42% | 535,195 |
| Feb 4, 2026 | 215.00 | 215.00 | 211.00 | 211.50 | 211.50 | -0.24% | 818,437 |
| Feb 3, 2026 | 227.00 | 227.00 | 212.00 | 212.00 | 212.00 | -2.30% | 1,339,182 |
| Feb 2, 2026 | 209.00 | 217.50 | 209.00 | 217.00 | 217.00 | 1.17% | 543,212 |
| Jan 30, 2026 | 215.00 | 218.00 | 214.50 | 214.50 | 214.50 | -0.69% | 807,220 |
| Jan 29, 2026 | 219.00 | 220.50 | 215.00 | 216.00 | 216.00 | -1.14% | 568,001 |
| Jan 28, 2026 | 220.00 | 220.50 | 214.00 | 218.50 | 218.50 | 0.69% | 1,788,773 |
| Jan 27, 2026 | 216.50 | 219.50 | 215.50 | 217.00 | 217.00 | -0.23% | 458,987 |
| Jan 26, 2026 | 224.00 | 224.00 | 216.50 | 217.50 | 217.50 | 1.40% | 615,711 |
| Jan 23, 2026 | 207.00 | 217.50 | 207.00 | 214.50 | 214.50 | -0.92% | 380,324 |
| Jan 22, 2026 | 210.00 | 218.50 | 210.00 | 216.50 | 216.50 | 0.46% | 539,147 |
| Jan 21, 2026 | 219.50 | 219.50 | 213.00 | 215.50 | 215.50 | 0.23% | 947,916 |
| Jan 20, 2026 | 216.00 | 217.59 | 213.50 | 215.00 | 215.00 | 0.23% | 623,332 |
| Jan 19, 2026 | 214.00 | 216.50 | 211.50 | 214.50 | 214.50 | 0.47% | 426,167 |
| Jan 16, 2026 | 212.00 | 214.50 | 211.00 | 213.50 | 213.50 | 0.23% | 2,323,215 |
| Jan 15, 2026 | 213.50 | 215.50 | 212.85 | 213.00 | 213.00 | -0.23% | 1,089,494 |
| Jan 14, 2026 | 206.50 | 213.50 | 204.50 | 213.50 | 213.50 | 3.14% | 767,326 |
| Jan 13, 2026 | 208.50 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 1,506,305 |
| Jan 12, 2026 | 211.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.24% | 704,684 |
| Jan 9, 2026 | 212.50 | 212.50 | 206.50 | 209.50 | 209.50 | -0.24% | 745,901 |
| Jan 8, 2026 | 198.20 | 211.50 | 198.20 | 210.00 | 210.00 | 0.96% | 370,398 |
| Jan 7, 2026 | 205.50 | 211.00 | 204.50 | 208.00 | 208.00 | 1.46% | 1,364,583 |
| Jan 6, 2026 | 213.50 | 213.50 | 202.00 | 205.00 | 205.00 | 0.49% | 863,714 |
| Jan 5, 2026 | 201.00 | 204.00 | 198.60 | 204.00 | 204.00 | 1.49% | 1,292,713 |
| Jan 2, 2026 | 202.00 | 206.50 | 200.00 | 201.00 | 201.00 | -0.99% | 275,229 |
| Dec 31, 2025 | 205.00 | 210.10 | 201.50 | 203.00 | 203.00 | -0.98% | 223,863 |
| Dec 30, 2025 | 205.00 | 205.50 | 203.00 | 205.00 | 205.00 | 0.24% | 206,810 |
| Dec 29, 2025 | 193.40 | 205.00 | 193.40 | 204.50 | 204.50 | 0.74% | 265,716 |
| Dec 24, 2025 | 204.00 | 207.00 | 203.00 | 203.00 | 203.00 | -1.46% | 64,873 |
| Dec 23, 2025 | 206.50 | 212.30 | 205.50 | 206.00 | 206.00 | -0.24% | 569,494 |
| Dec 22, 2025 | 201.00 | 206.50 | 201.00 | 206.50 | 206.50 | 1.23% | 379,228 |
| Dec 19, 2025 | 212.00 | 212.00 | 201.50 | 204.00 | 204.00 | 0.74% | 1,363,944 |
| Dec 18, 2025 | 202.50 | 204.50 | 200.95 | 202.50 | 202.50 | 0.75% | 634,651 |
| Dec 17, 2025 | 199.00 | 201.50 | 197.80 | 201.00 | 201.00 | 1.62% | 742,958 |
| Dec 16, 2025 | 197.40 | 198.67 | 194.88 | 197.80 | 197.80 | -0.10% | 1,437,848 |
| Dec 15, 2025 | 197.00 | 201.50 | 194.59 | 198.00 | 198.00 | 0.51% | 2,381,707 |
| Dec 12, 2025 | 199.20 | 202.00 | 197.00 | 197.00 | 197.00 | -1.50% | 1,257,275 |
| Dec 11, 2025 | 202.00 | 205.00 | 200.00 | 200.00 | 200.00 | -1.48% | 1,108,375 |
| Dec 10, 2025 | 202.00 | 211.50 | 202.00 | 203.00 | 203.00 | -4.02% | 2,007,563 |
| Dec 9, 2025 | 221.50 | 230.00 | 209.50 | 211.50 | 211.50 | -1.17% | 1,490,697 |
| Dec 8, 2025 | 219.50 | 219.50 | 212.30 | 214.00 | 214.00 | -1.38% | 1,629,993 |
| Dec 5, 2025 | 211.00 | 218.00 | 208.00 | 217.00 | 217.00 | 2.60% | 672,378 |
| Dec 4, 2025 | 211.00 | 214.00 | 210.00 | 211.50 | 211.50 | -0.94% | 603,975 |
| Dec 3, 2025 | 219.50 | 219.50 | 210.00 | 213.50 | 213.50 | 0.95% | 570,899 |
| Dec 2, 2025 | 213.00 | 213.50 | 209.00 | 211.50 | 211.50 | -0.70% | 399,816 |
| Dec 1, 2025 | 212.50 | 213.30 | 209.50 | 213.00 | 213.00 | 0.71% | 1,337,372 |