Moonpig Group PLC (LON:MOON)
London · Delayed Price · Currency is GBP · Price in GBX 214.50
-1.50 (-0.69%)
Oct 31, 2025, 4:35 PM BST
Moonpig Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 216.00 | 220.00 | 213.50 | 214.50 | 214.50 | -0.69% | 759,471 |
| Oct 30, 2025 | 227.50 | 227.50 | 214.50 | 216.00 | 216.00 | -0.92% | 3,004,238 |
| Oct 29, 2025 | 217.00 | 219.95 | 216.50 | 218.00 | 218.00 | 0.23% | 882,554 |
| 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% | 2,017,792 |
| Oct 24, 2025 | 229.00 | 229.00 | 219.00 | 222.00 | 222.00 | 1.14% | 1,663,106 |
| 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% | 1,525,633 |
| 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 |
| Oct 15, 2025 | 217.00 | 220.00 | 216.50 | 217.00 | 215.05 | - | 761,392 |
| Oct 14, 2025 | 219.50 | 220.50 | 216.50 | 217.00 | 215.05 | -1.59% | 986,907 |
| Oct 13, 2025 | 219.50 | 223.50 | 218.50 | 220.50 | 218.51 | 0.23% | 1,185,996 |
| Oct 10, 2025 | 222.50 | 223.50 | 220.00 | 220.00 | 218.02 | -0.90% | 645,662 |
| Oct 9, 2025 | 224.00 | 224.50 | 221.47 | 222.00 | 220.00 | -0.45% | 598,663 |
| Oct 8, 2025 | 220.00 | 223.50 | 220.00 | 223.00 | 220.99 | 0.90% | 512,733 |
| Oct 7, 2025 | 223.00 | 224.50 | 221.00 | 221.00 | 219.01 | -0.67% | 768,974 |
| Oct 6, 2025 | 222.00 | 225.00 | 222.00 | 222.50 | 220.50 | -0.67% | 559,292 |
| Oct 3, 2025 | 220.00 | 227.50 | 220.00 | 224.00 | 221.98 | - | 693,508 |
| Oct 2, 2025 | 227.00 | 230.00 | 224.00 | 224.00 | 221.98 | -1.10% | 3,307,324 |
| Oct 1, 2025 | 224.50 | 229.00 | 224.50 | 226.50 | 224.46 | -0.22% | 676,336 |
| Sep 30, 2025 | 220.95 | 228.00 | 220.95 | 227.00 | 224.95 | 2.48% | 743,993 |
| Sep 29, 2025 | 225.50 | 225.50 | 221.00 | 221.50 | 219.50 | - | 814,181 |
| Sep 26, 2025 | 220.50 | 223.00 | 218.50 | 221.50 | 219.50 | 1.14% | 612,375 |
| Sep 25, 2025 | 218.00 | 222.00 | 216.50 | 219.00 | 217.03 | 0.46% | 930,863 |
| Sep 24, 2025 | 216.00 | 220.00 | 216.00 | 218.00 | 216.04 | 0.23% | 2,151,219 |
| Sep 23, 2025 | 216.00 | 219.00 | 214.00 | 217.50 | 215.54 | 1.40% | 700,457 |
| Sep 22, 2025 | 217.00 | 217.33 | 212.50 | 214.50 | 212.57 | 0.70% | 884,331 |
| Sep 19, 2025 | 214.25 | 217.00 | 212.00 | 213.00 | 211.08 | -0.47% | 2,408,125 |
| Sep 18, 2025 | 215.50 | 215.50 | 210.00 | 214.00 | 212.07 | 0.94% | 1,873,242 |
| Sep 17, 2025 | 200.00 | 215.50 | 199.40 | 212.00 | 210.09 | 6.96% | 2,415,875 |
| Sep 16, 2025 | 205.00 | 205.00 | 198.20 | 198.20 | 196.41 | -2.36% | 931,097 |
| Sep 15, 2025 | 202.50 | 203.00 | 198.80 | 203.00 | 201.17 | 2.22% | 1,230,200 |
| Sep 12, 2025 | 190.20 | 200.50 | 190.20 | 198.60 | 196.81 | -0.10% | 1,707,312 |
| Sep 11, 2025 | 199.80 | 200.00 | 196.40 | 198.80 | 197.01 | 0.71% | 558,529 |
| Sep 10, 2025 | 195.60 | 198.60 | 194.20 | 197.40 | 195.62 | 0.71% | 981,460 |
| Sep 9, 2025 | 199.80 | 199.80 | 194.60 | 196.00 | 194.23 | -1.01% | 702,663 |
| Sep 8, 2025 | 195.40 | 199.60 | 195.40 | 198.00 | 196.22 | - | 1,576,036 |
| Sep 5, 2025 | 203.00 | 203.00 | 195.00 | 198.00 | 196.22 | 1.54% | 923,584 |
| Sep 4, 2025 | 194.80 | 196.40 | 191.77 | 195.00 | 193.24 | 1.14% | 1,557,926 |
| Sep 3, 2025 | 191.40 | 194.40 | 191.20 | 192.80 | 191.06 | 0.10% | 2,167,557 |
| Sep 2, 2025 | 195.20 | 198.60 | 191.20 | 192.60 | 190.86 | -2.33% | 828,052 |
| Sep 1, 2025 | 197.00 | 200.50 | 197.00 | 197.20 | 195.42 | -0.90% | 801,306 |
| Aug 29, 2025 | 205.50 | 205.50 | 198.60 | 199.00 | 197.21 | -2.93% | 747,423 |
| Aug 28, 2025 | 203.50 | 206.39 | 202.00 | 205.00 | 203.15 | 0.24% | 790,698 |
| Aug 27, 2025 | 200.00 | 205.00 | 200.00 | 204.50 | 202.66 | 0.49% | 786,728 |
| Aug 26, 2025 | 204.50 | 210.00 | 203.00 | 203.50 | 201.67 | -2.16% | 1,298,742 |
| Aug 22, 2025 | 205.50 | 208.19 | 204.50 | 208.00 | 206.13 | 1.22% | 772,878 |