Moonpig Group PLC (LON:MOON)
London · Delayed Price · Currency is GBP · Price in GBX 209.00
+2.50 (1.21%)
At close: Mar 26, 2026
Moonpig Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 207.50 | 211.08 | 204.50 | 209.00 | 209.00 | 1.21% | 860,558 |
| Mar 25, 2026 | 210.50 | 215.50 | 206.50 | 206.50 | 206.50 | -2.82% | 652,323 |
| Mar 24, 2026 | 217.00 | 217.00 | 211.00 | 212.50 | 212.50 | -0.23% | 3,287,929 |
| Mar 23, 2026 | 209.50 | 217.50 | 206.02 | 213.00 | 213.00 | -0.47% | 1,913,743 |
| Mar 20, 2026 | 207.00 | 217.50 | 207.00 | 214.00 | 214.00 | -0.93% | 2,104,954 |
| Mar 19, 2026 | 221.50 | 223.00 | 215.50 | 216.00 | 216.00 | -3.57% | 1,166,211 |
| Mar 18, 2026 | 221.00 | 230.50 | 218.00 | 224.00 | 224.00 | 6.16% | 3,234,320 |
| Mar 17, 2026 | 207.00 | 212.50 | 206.14 | 211.00 | 211.00 | 1.69% | 920,929 |
| Mar 16, 2026 | 217.50 | 217.50 | 206.50 | 207.50 | 207.50 | -0.95% | 495,863 |
| Mar 13, 2026 | 204.50 | 209.50 | 204.00 | 209.50 | 209.50 | -0.24% | 554,274 |
| Mar 12, 2026 | 208.00 | 212.00 | 206.50 | 210.00 | 210.00 | 0.48% | 914,009 |
| Mar 11, 2026 | 212.50 | 212.50 | 207.00 | 209.00 | 209.00 | -1.88% | 845,593 |
| Mar 10, 2026 | 203.50 | 216.00 | 203.50 | 213.00 | 213.00 | 1.43% | 1,102,391 |
| Mar 9, 2026 | 216.00 | 216.00 | 206.00 | 210.00 | 210.00 | -0.94% | 661,413 |
| Mar 6, 2026 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | - | 851,652 |
| Mar 5, 2026 | 211.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 1,149,131 |
| Mar 4, 2026 | 209.00 | 212.00 | 207.00 | 212.00 | 212.00 | 0.71% | 448,467 |
| Mar 3, 2026 | 207.50 | 216.00 | 207.50 | 210.50 | 210.50 | -2.77% | 546,547 |
| Mar 2, 2026 | 210.50 | 219.50 | 210.50 | 216.50 | 216.50 | -2.04% | 955,463 |
| Feb 27, 2026 | 221.50 | 222.00 | 218.50 | 221.00 | 221.00 | - | 1,844,944 |
| Feb 26, 2026 | 217.50 | 222.00 | 216.00 | 221.00 | 221.00 | 2.08% | 1,247,505 |
| Feb 25, 2026 | 214.50 | 218.00 | 213.00 | 216.50 | 216.50 | 0.70% | 1,234,781 |
| Feb 24, 2026 | 211.00 | 216.50 | 211.00 | 215.00 | 215.00 | 0.47% | 931,488 |
| Feb 23, 2026 | 217.00 | 217.00 | 212.50 | 214.00 | 214.00 | 0.23% | 487,203 |
| Feb 20, 2026 | 211.00 | 214.50 | 211.00 | 213.50 | 213.50 | 0.95% | 444,383 |
| Feb 19, 2026 | 201.50 | 212.50 | 201.50 | 211.50 | 211.50 | - | 335,998 |
| Feb 18, 2026 | 208.50 | 211.50 | 207.00 | 211.50 | 210.25 | 1.44% | 574,106 |
| Feb 17, 2026 | 208.50 | 210.50 | 207.00 | 208.50 | 207.27 | -0.48% | 1,352,037 |
| Feb 16, 2026 | 207.50 | 210.50 | 206.50 | 209.50 | 208.26 | 0.96% | 438,576 |
| Feb 13, 2026 | 205.50 | 208.00 | 204.50 | 207.50 | 206.27 | 0.97% | 2,112,861 |
| Feb 12, 2026 | 204.50 | 208.50 | 203.00 | 205.50 | 204.29 | 1.23% | 399,755 |
| Feb 11, 2026 | 204.00 | 205.50 | 202.00 | 203.00 | 201.80 | -0.98% | 533,908 |
| Feb 10, 2026 | 196.80 | 208.50 | 196.80 | 205.00 | 203.79 | -0.73% | 407,654 |
| Feb 9, 2026 | 196.80 | 207.50 | 196.80 | 206.50 | 205.28 | - | 395,742 |
| Feb 6, 2026 | 218.00 | 218.00 | 205.00 | 206.50 | 205.28 | -0.96% | 848,078 |
| Feb 5, 2026 | 202.50 | 211.50 | 202.50 | 208.50 | 207.27 | -1.42% | 535,193 |
| Feb 4, 2026 | 215.00 | 215.00 | 211.00 | 211.50 | 210.25 | -0.24% | 818,437 |
| Feb 3, 2026 | 227.00 | 227.00 | 212.00 | 212.00 | 210.75 | -2.30% | 1,339,182 |
| Feb 2, 2026 | 209.00 | 217.50 | 209.00 | 217.00 | 215.72 | 1.17% | 543,212 |
| Jan 30, 2026 | 215.00 | 218.00 | 214.50 | 214.50 | 213.23 | -0.69% | 807,220 |
| Jan 29, 2026 | 219.00 | 220.50 | 215.00 | 216.00 | 214.72 | -1.14% | 568,001 |
| Jan 28, 2026 | 220.00 | 220.50 | 214.00 | 218.50 | 217.21 | 0.69% | 1,788,773 |
| Jan 27, 2026 | 216.50 | 219.50 | 215.50 | 217.00 | 215.72 | -0.23% | 458,987 |
| Jan 26, 2026 | 224.00 | 224.00 | 216.50 | 217.50 | 216.21 | 1.40% | 615,711 |
| Jan 23, 2026 | 207.00 | 217.50 | 207.00 | 214.50 | 213.23 | -0.92% | 380,324 |
| Jan 22, 2026 | 210.00 | 218.50 | 210.00 | 216.50 | 215.22 | 0.46% | 539,147 |
| Jan 21, 2026 | 219.50 | 219.50 | 213.00 | 215.50 | 214.23 | 0.23% | 947,916 |
| Jan 20, 2026 | 216.00 | 217.59 | 213.50 | 215.00 | 213.73 | 0.23% | 623,332 |
| Jan 19, 2026 | 214.00 | 216.50 | 211.50 | 214.50 | 213.23 | 0.47% | 426,167 |
| Jan 16, 2026 | 212.00 | 214.50 | 211.00 | 213.50 | 212.24 | 0.23% | 2,323,215 |