Moonpig Group PLC (LON:MOON)
London · Delayed Price · Currency is GBP · Price in GBX 214.20
+2.20 (1.04%)
May 26, 2026, 4:42 PM GMT
Moonpig Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 212.00 | 215.00 | 207.60 | 214.80 | - | 1.32% | 350,202 |
| May 22, 2026 | 214.00 | 214.00 | 209.60 | 212.00 | 212.00 | 1.15% | 579,747 |
| May 21, 2026 | 207.40 | 210.80 | 206.27 | 209.60 | 209.60 | 0.77% | 772,947 |
| May 20, 2026 | 206.40 | 209.40 | 200.60 | 208.00 | 208.00 | 0.87% | 905,021 |
| May 19, 2026 | 200.00 | 208.60 | 200.00 | 206.20 | 206.20 | 0.68% | 811,363 |
| May 18, 2026 | 196.40 | 208.00 | 196.40 | 204.80 | 204.80 | -0.68% | 1,927,918 |
| May 15, 2026 | 204.00 | 208.00 | 201.60 | 206.20 | 206.20 | -0.87% | 1,266,781 |
| May 14, 2026 | 200.00 | 208.22 | 200.00 | 208.00 | 208.00 | 1.56% | 924,590 |
| May 13, 2026 | 204.20 | 207.40 | 204.20 | 204.80 | 204.80 | 0.39% | 958,142 |
| May 12, 2026 | 217.60 | 220.76 | 198.90 | 204.00 | 204.00 | -5.64% | 1,759,802 |
| May 11, 2026 | 231.80 | 231.80 | 215.80 | 216.20 | 216.20 | -2.61% | 1,293,793 |
| May 8, 2026 | 217.00 | 222.40 | 216.60 | 222.00 | 222.00 | 1.56% | 728,698 |
| May 7, 2026 | 217.40 | 220.90 | 216.19 | 218.60 | 218.60 | 1.39% | 1,578,960 |
| May 6, 2026 | 213.40 | 220.20 | 211.80 | 215.60 | 215.60 | 1.99% | 925,060 |
| May 5, 2026 | 207.40 | 215.20 | 204.00 | 211.40 | 211.40 | 1.25% | 640,213 |
| May 1, 2026 | 201.20 | 213.00 | 201.20 | 208.80 | 208.80 | -1.14% | 264,511 |
| Apr 30, 2026 | 205.60 | 211.80 | 205.60 | 211.20 | 211.20 | 0.57% | 482,505 |
| Apr 29, 2026 | 218.20 | 218.20 | 207.80 | 210.00 | 210.00 | 0.77% | 586,621 |
| Apr 28, 2026 | 197.20 | 210.40 | 197.20 | 208.40 | 208.40 | 0.68% | 858,867 |
| Apr 27, 2026 | 218.00 | 218.00 | 206.40 | 207.00 | 207.00 | -0.58% | 359,001 |
| Apr 24, 2026 | 211.20 | 212.40 | 207.60 | 208.20 | 208.20 | -1.42% | 1,102,879 |
| Apr 23, 2026 | 211.80 | 213.20 | 208.80 | 211.20 | 211.20 | -1.03% | 727,125 |
| Apr 22, 2026 | 212.60 | 218.80 | 212.60 | 213.40 | 213.40 | -0.74% | 873,582 |
| Apr 21, 2026 | 211.00 | 218.60 | 211.00 | 215.00 | 215.00 | - | 2,222,511 |
| Apr 20, 2026 | 220.00 | 220.00 | 213.00 | 215.00 | 215.00 | -0.46% | 559,202 |
| Apr 17, 2026 | 226.00 | 226.00 | 212.80 | 216.00 | 216.00 | 0.09% | 589,699 |
| Apr 16, 2026 | 217.00 | 220.20 | 214.80 | 215.80 | 215.80 | -0.09% | 1,372,556 |
| Apr 15, 2026 | 221.20 | 222.80 | 215.20 | 216.00 | 216.00 | -2.35% | 505,563 |
| Apr 14, 2026 | 217.00 | 222.80 | 216.20 | 221.20 | 221.20 | 2.22% | 1,330,251 |
| Apr 13, 2026 | 217.60 | 222.80 | 216.00 | 216.40 | 216.40 | -0.92% | 764,144 |
| Apr 10, 2026 | 223.00 | 223.00 | 211.80 | 218.40 | 218.40 | 1.87% | 1,175,003 |
| Apr 9, 2026 | 216.40 | 217.60 | 212.80 | 214.40 | 214.40 | -0.65% | 751,022 |
| Apr 8, 2026 | 215.00 | 218.80 | 214.04 | 215.80 | 215.80 | 3.45% | 1,438,127 |
| Apr 7, 2026 | 213.40 | 214.40 | 207.60 | 208.60 | 208.60 | -0.67% | 898,165 |
| Apr 2, 2026 | 212.50 | 212.50 | 206.50 | 210.00 | 210.00 | 0.48% | 996,203 |
| Apr 1, 2026 | 213.50 | 217.00 | 208.00 | 209.00 | 209.00 | -0.24% | 783,272 |
| Mar 31, 2026 | 204.00 | 213.00 | 204.00 | 209.50 | 209.50 | 1.70% | 1,134,004 |
| Mar 30, 2026 | 200.00 | 207.00 | 200.00 | 206.00 | 206.00 | -0.48% | 1,493,122 |
| Mar 27, 2026 | 209.00 | 212.00 | 204.00 | 207.00 | 207.00 | -0.96% | 1,031,600 |
| 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% | 3,287,928 |
| 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% | 1,025,828 |
| 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% | 927,009 |