Moonpig Group PLC (LON:MOON)
London · Delayed Price · Currency is GBP · Price in GBX 203.00
0.00 (0.00%)
At close: Dec 24, 2025
Moonpig Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 210.00 | 212.50 | 209.00 | 211.50 | 211.50 | 0.71% | 759,141 |
| Nov 27, 2025 | 205.00 | 210.00 | 204.50 | 210.00 | 210.00 | 1.94% | 713,532 |
| Nov 26, 2025 | 208.50 | 208.50 | 203.00 | 206.00 | 206.00 | 0.73% | 626,850 |
| Nov 25, 2025 | 198.80 | 205.50 | 198.80 | 204.50 | 204.50 | 2.00% | 777,538 |
| Nov 24, 2025 | 204.50 | 204.50 | 196.60 | 200.50 | 200.50 | -1.72% | 1,896,649 |
| Nov 21, 2025 | 201.00 | 204.00 | 200.00 | 204.00 | 204.00 | 0.99% | 392,576 |
| Nov 20, 2025 | 209.50 | 209.50 | 201.00 | 202.00 | 202.00 | -1.70% | 498,758 |
| Nov 19, 2025 | 201.50 | 206.00 | 201.50 | 205.50 | 205.50 | 0.74% | 692,127 |
| Nov 18, 2025 | 201.50 | 205.50 | 200.00 | 204.00 | 204.00 | -0.49% | 1,280,620 |
| Nov 17, 2025 | 205.00 | 208.50 | 204.00 | 205.00 | 205.00 | -1.44% | 940,461 |
| Nov 14, 2025 | 207.00 | 208.33 | 205.00 | 208.00 | 208.00 | -0.24% | 706,195 |
| Nov 13, 2025 | 203.00 | 211.50 | 203.00 | 208.50 | 208.50 | 0.48% | 434,747 |
| Nov 12, 2025 | 209.50 | 211.00 | 207.50 | 207.50 | 207.50 | -0.95% | 904,509 |
| Nov 11, 2025 | 209.50 | 213.00 | 206.00 | 209.50 | 209.50 | 1.21% | 880,129 |
| Nov 10, 2025 | 203.00 | 209.25 | 203.00 | 207.00 | 207.00 | 1.72% | 1,100,599 |
| Nov 7, 2025 | 207.50 | 209.78 | 203.50 | 203.50 | 203.50 | -1.21% | 790,989 |
| Nov 6, 2025 | 203.50 | 213.50 | 203.50 | 206.00 | 206.00 | -2.37% | 2,324,430 |
| Nov 5, 2025 | 209.00 | 213.50 | 207.00 | 211.00 | 211.00 | 0.96% | 2,487,468 |
| Nov 4, 2025 | 199.60 | 210.00 | 199.60 | 209.00 | 209.00 | 0.24% | 991,040 |
| Nov 3, 2025 | 219.50 | 219.50 | 207.50 | 208.50 | 208.50 | -2.80% | 1,088,077 |
| Oct 31, 2025 | 216.00 | 220.00 | 213.50 | 214.50 | 214.50 | -0.69% | 759,470 |
| Oct 30, 2025 | 227.50 | 227.50 | 214.50 | 216.00 | 216.00 | -0.92% | 3,004,237 |
| Oct 29, 2025 | 217.00 | 219.95 | 216.50 | 218.00 | 218.00 | 0.23% | 882,552 |
| Oct 28, 2025 | 217.50 | 221.50 | 215.50 | 217.50 | 217.50 | -1.36% | 697,964 |
| Oct 27, 2025 | 220.50 | 225.00 | 219.00 | 220.50 | 220.50 | -0.68% | 2,017,793 |
| Oct 24, 2025 | 229.00 | 229.00 | 219.00 | 222.00 | 222.00 | 1.14% | 1,663,105 |
| Oct 23, 2025 | 220.50 | 225.00 | 218.00 | 219.50 | 219.50 | -1.13% | 816,992 |
| Oct 22, 2025 | 216.50 | 222.50 | 216.00 | 222.00 | 220.00 | 3.02% | 1,192,838 |
| Oct 21, 2025 | 214.00 | 216.50 | 213.50 | 215.50 | 213.56 | 0.70% | 721,022 |
| Oct 20, 2025 | 215.50 | 217.50 | 212.50 | 214.00 | 212.07 | -0.47% | 1,525,634 |
| Oct 17, 2025 | 222.50 | 222.50 | 213.00 | 215.00 | 213.06 | -1.15% | 679,836 |
| Oct 16, 2025 | 215.00 | 219.00 | 213.50 | 217.50 | 215.54 | 0.23% | 706,473 |