Moonpig Group PLC (LON:MOON)
London · Delayed Price · Currency is GBP · Price in GBX 273.00
+1.00 (0.37%)
Sep 4, 2026, 4:47 PM GMT
Moonpig Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 267.00 | 276.80 | 267.00 | 273.00 | 273.00 | 0.37% | 1,213,990 |
| Sep 3, 2026 | 277.00 | 277.00 | 268.00 | 272.00 | 272.00 | -0.37% | 1,349,958 |
| Sep 2, 2026 | 281.00 | 283.00 | 273.00 | 273.00 | 273.00 | -4.01% | 1,121,808 |
| Sep 1, 2026 | 293.00 | 293.00 | 282.80 | 284.40 | 284.40 | -2.94% | 1,833,856 |
| Aug 28, 2026 | 290.40 | 293.00 | 288.00 | 293.00 | 293.00 | 1.38% | 1,436,568 |
| Aug 27, 2026 | 278.00 | 289.00 | 278.00 | 289.00 | 289.00 | 1.05% | 2,247,867 |
| Aug 26, 2026 | 290.00 | 290.00 | 280.80 | 286.00 | 286.00 | 0.07% | 1,361,558 |
| Aug 25, 2026 | 278.00 | 287.80 | 278.00 | 285.80 | 285.80 | 0.63% | 2,153,110 |
| Aug 24, 2026 | 278.00 | 287.80 | 278.00 | 284.00 | 284.00 | -0.42% | 1,612,011 |
| Aug 21, 2026 | 290.00 | 290.00 | 278.40 | 285.20 | 285.20 | 2.00% | 2,037,993 |
| Aug 20, 2026 | 290.00 | 290.00 | 278.20 | 279.60 | 279.60 | -0.50% | 1,728,181 |
| Aug 19, 2026 | 281.60 | 283.20 | 278.40 | 281.00 | 281.00 | -0.21% | 1,563,814 |
| Aug 18, 2026 | 280.80 | 285.00 | 280.60 | 281.60 | 281.60 | 0.28% | 1,769,917 |
| Aug 17, 2026 | 286.20 | 287.40 | 280.80 | 280.80 | 280.80 | -1.82% | 686,750 |
| Aug 14, 2026 | 290.00 | 290.00 | 284.40 | 286.00 | 286.00 | 0.21% | 475,249 |
| Aug 13, 2026 | 290.00 | 290.00 | 280.80 | 285.40 | 285.40 | 2.07% | 526,754 |
| Aug 12, 2026 | 284.20 | 289.00 | 279.60 | 279.60 | 279.60 | -1.69% | 647,823 |
| Aug 11, 2026 | 290.00 | 290.00 | 281.40 | 284.40 | 284.40 | 0.07% | 546,230 |
| Aug 10, 2026 | 290.00 | 290.00 | 283.40 | 284.20 | 284.20 | -0.42% | 1,610,618 |
| Aug 7, 2026 | 284.60 | 289.60 | 284.60 | 285.40 | 285.40 | 0.07% | 3,169,911 |
| Aug 6, 2026 | 274.00 | 286.80 | 274.00 | 285.20 | 285.20 | 0.78% | 753,708 |
| Aug 5, 2026 | 276.40 | 285.60 | 276.40 | 283.00 | 283.00 | 1.36% | 889,224 |
| Aug 4, 2026 | 274.20 | 280.00 | 274.20 | 279.20 | 279.20 | 0.87% | 841,942 |
| Aug 3, 2026 | 286.00 | 286.00 | 275.20 | 276.80 | 276.80 | 0.44% | 446,776 |
| Jul 31, 2026 | 274.00 | 280.30 | 274.00 | 275.60 | 275.60 | -1.15% | 625,783 |
| Jul 30, 2026 | 280.00 | 282.60 | 269.30 | 278.80 | 278.80 | 0.58% | 1,418,521 |
| Jul 29, 2026 | 280.00 | 280.00 | 273.60 | 277.20 | 277.20 | 1.09% | 1,710,207 |
| Jul 28, 2026 | 265.40 | 276.20 | 265.40 | 274.20 | 274.20 | 2.31% | 1,140,847 |
| Jul 27, 2026 | 265.00 | 268.60 | 256.20 | 268.00 | 268.00 | 2.52% | 3,524,040 |
| Jul 24, 2026 | 253.00 | 263.20 | 253.00 | 261.40 | 261.40 | 0.54% | 984,342 |
| Jul 23, 2026 | 274.00 | 274.00 | 260.00 | 260.00 | 260.00 | -2.62% | 638,051 |
| Jul 22, 2026 | 266.60 | 269.40 | 264.00 | 267.00 | 267.00 | -0.52% | 1,210,211 |
| Jul 21, 2026 | 267.60 | 270.40 | 265.20 | 268.40 | 268.40 | 0.68% | 778,738 |
| Jul 20, 2026 | 264.00 | 273.80 | 264.00 | 266.60 | 266.60 | -1.19% | 1,446,652 |
| Jul 17, 2026 | 268.20 | 274.00 | 266.60 | 269.80 | 269.80 | 0.22% | 862,587 |
| Jul 16, 2026 | 262.20 | 269.20 | 259.20 | 269.20 | 269.20 | 3.14% | 2,316,601 |
| Jul 15, 2026 | 261.00 | 263.40 | 258.70 | 261.00 | 261.00 | -0.23% | 1,185,578 |
| Jul 14, 2026 | 262.40 | 262.40 | 259.00 | 261.60 | 261.60 | -0.30% | 576,162 |
| Jul 13, 2026 | 268.00 | 268.00 | 256.20 | 262.40 | 262.40 | 0.31% | 740,512 |
| Jul 10, 2026 | 262.00 | 262.40 | 252.20 | 261.60 | 261.60 | 1.24% | 652,084 |
| Jul 9, 2026 | 254.40 | 258.40 | 252.60 | 258.40 | 258.40 | 0.94% | 958,542 |
| Jul 8, 2026 | 270.00 | 270.00 | 253.00 | 256.00 | 256.00 | -3.54% | 1,162,947 |
| Jul 7, 2026 | 262.80 | 269.40 | 261.20 | 265.40 | 265.40 | 1.45% | 1,568,765 |
| Jul 6, 2026 | 256.60 | 261.60 | 255.40 | 261.60 | 261.60 | 1.00% | 2,260,310 |
| Jul 3, 2026 | 256.00 | 260.40 | 252.40 | 259.00 | 259.00 | 1.81% | 984,662 |
| Jul 2, 2026 | 249.20 | 254.40 | 246.80 | 254.40 | 254.40 | 1.76% | 1,610,757 |
| Jul 1, 2026 | 243.80 | 250.00 | 235.80 | 250.00 | 250.00 | 4.43% | 1,174,151 |
| Jun 30, 2026 | 245.00 | 245.00 | 237.20 | 239.40 | 239.40 | 0.08% | 1,353,684 |
| Jun 29, 2026 | 235.00 | 241.00 | 231.70 | 239.20 | 239.20 | 3.10% | 4,636,629 |
| Jun 26, 2026 | 226.00 | 238.80 | 223.20 | 232.00 | 232.00 | 1.05% | 1,449,284 |