Moonpig Group PLC (LON:MOON)
London · Delayed Price · Currency is GBP · Price in GBX 211.00
0.00 (0.00%)
Aug 8, 2025, 4:36 PM BST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 210.50 | 212.50 | 209.00 | 211.00 | 211.00 | - | 533,465 |
| Aug 7, 2025 | 208.00 | 213.00 | 208.00 | 211.00 | 211.00 | 0.24% | 674,989 |
| Aug 6, 2025 | 206.50 | 213.50 | 206.50 | 210.50 | 210.50 | 0.96% | 553,824 |
| Aug 5, 2025 | 202.00 | 214.00 | 202.00 | 208.50 | 208.50 | -1.18% | 957,313 |
| Aug 4, 2025 | 201.00 | 213.06 | 201.00 | 211.00 | 211.00 | 0.24% | 1,692,650 |
| Aug 1, 2025 | 212.50 | 214.50 | 209.50 | 210.50 | 210.50 | -1.64% | 490,510 |
| Jul 31, 2025 | 211.00 | 215.50 | 210.50 | 214.00 | 214.00 | 1.42% | 668,905 |
| Jul 30, 2025 | 209.00 | 214.71 | 209.00 | 211.00 | 211.00 | 0.24% | 922,820 |
| Jul 29, 2025 | 209.00 | 212.50 | 209.00 | 210.50 | 210.50 | -0.24% | 723,793 |
| Jul 28, 2025 | 215.00 | 216.00 | 210.92 | 211.00 | 211.00 | -1.63% | 487,595 |
| Jul 25, 2025 | 210.00 | 214.50 | 210.00 | 214.50 | 214.50 | 0.70% | 321,421 |
| Jul 24, 2025 | 209.00 | 214.56 | 208.32 | 213.00 | 213.00 | 0.71% | 531,546 |
| Jul 23, 2025 | 215.00 | 217.50 | 211.00 | 211.50 | 211.50 | -1.86% | 946,584 |
| Jul 22, 2025 | 215.50 | 219.00 | 215.00 | 215.50 | 215.50 | -0.92% | 705,503 |
| Jul 21, 2025 | 217.50 | 222.00 | 216.50 | 217.50 | 217.50 | -1.58% | 1,037,512 |
| Jul 18, 2025 | 216.50 | 223.42 | 216.50 | 221.00 | 221.00 | 1.38% | 698,705 |
| Jul 17, 2025 | 211.00 | 220.00 | 211.00 | 218.00 | 218.00 | 2.35% | 712,552 |
| Jul 16, 2025 | 201.50 | 215.50 | 201.50 | 213.00 | 213.00 | 0.71% | 735,632 |
| Jul 15, 2025 | 210.00 | 214.50 | 210.00 | 211.50 | 211.50 | -0.47% | 938,482 |
| Jul 14, 2025 | 207.00 | 212.50 | 207.00 | 212.50 | 212.50 | 1.43% | 744,303 |
| Jul 11, 2025 | 216.00 | 216.50 | 209.00 | 209.50 | 209.50 | -3.23% | 989,504 |
| Jul 10, 2025 | 215.00 | 219.50 | 214.50 | 216.50 | 216.50 | -0.69% | 1,666,745 |
| Jul 9, 2025 | 213.00 | 218.06 | 212.00 | 218.00 | 218.00 | 2.11% | 2,174,620 |
| Jul 8, 2025 | 207.00 | 214.25 | 207.00 | 213.50 | 213.50 | 1.18% | 2,829,546 |
| Jul 7, 2025 | 219.50 | 221.50 | 211.00 | 211.00 | 211.00 | -4.52% | 1,971,723 |
| Jul 4, 2025 | 232.00 | 238.00 | 218.00 | 221.00 | 221.00 | -8.68% | 5,863,274 |
| Jul 3, 2025 | 243.50 | 243.50 | 228.00 | 242.00 | 242.00 | 3.42% | 602,659 |
| Jul 2, 2025 | 236.50 | 236.50 | 226.50 | 234.00 | 234.00 | 2.86% | 3,542,906 |
| Jul 1, 2025 | 235.50 | 235.50 | 221.50 | 227.50 | 227.50 | 1.11% | 768,488 |
| Jun 30, 2025 | 214.00 | 229.51 | 214.00 | 225.00 | 225.00 | 2.04% | 1,292,715 |
| Jun 27, 2025 | 220.50 | 229.50 | 217.50 | 220.50 | 220.50 | -0.23% | 2,271,838 |
| Jun 26, 2025 | 233.00 | 236.19 | 207.75 | 221.00 | 221.00 | -9.24% | 5,454,535 |
| Jun 25, 2025 | 253.00 | 256.00 | 237.50 | 243.50 | 243.50 | -4.13% | 1,592,749 |
| Jun 24, 2025 | 262.00 | 262.00 | 254.00 | 254.00 | 254.00 | -2.12% | 964,250 |
| Jun 23, 2025 | 251.52 | 262.00 | 248.50 | 259.50 | 259.50 | 2.57% | 1,674,404 |
| Jun 20, 2025 | 245.00 | 253.00 | 243.50 | 253.00 | 253.00 | 3.69% | 2,289,782 |
| Jun 19, 2025 | 242.00 | 244.02 | 240.50 | 244.00 | 244.00 | -0.20% | 670,088 |
| Jun 18, 2025 | 246.00 | 247.00 | 240.00 | 244.50 | 244.50 | -0.81% | 720,444 |
| Jun 17, 2025 | 247.50 | 249.50 | 245.00 | 246.50 | 246.50 | -0.60% | 1,195,839 |
| Jun 16, 2025 | 247.00 | 249.50 | 247.00 | 248.00 | 248.00 | 0.20% | 1,703,321 |
| Jun 13, 2025 | 242.00 | 247.50 | 242.00 | 247.50 | 247.50 | -0.80% | 437,228 |
| Jun 12, 2025 | 248.00 | 250.00 | 246.00 | 249.50 | 249.50 | 0.60% | 676,071 |
| Jun 11, 2025 | 246.00 | 248.00 | 241.40 | 248.00 | 248.00 | 0.61% | 856,788 |
| Jun 10, 2025 | 248.00 | 249.50 | 237.50 | 246.50 | 246.50 | -0.40% | 1,166,686 |
| Jun 9, 2025 | 255.00 | 255.00 | 247.00 | 247.50 | 247.50 | -0.60% | 478,466 |
| Jun 6, 2025 | 250.00 | 251.50 | 246.66 | 249.00 | 249.00 | 0.40% | 660,202 |
| Jun 5, 2025 | 248.00 | 249.50 | 246.00 | 248.00 | 248.00 | 0.20% | 783,880 |
| Jun 4, 2025 | 256.00 | 256.00 | 247.50 | 247.50 | 247.50 | -0.20% | 564,406 |
| Jun 3, 2025 | 262.50 | 262.50 | 248.00 | 248.00 | 248.00 | -1.39% | 684,290 |
| Jun 2, 2025 | 236.50 | 252.00 | 236.50 | 251.50 | 251.50 | 1.41% | 848,831 |