Moonpig Group PLC (LON:MOON)
London · Delayed Price · Currency is GBP · Price in GBX 282.20
-0.40 (-0.14%)
Oct 14, 2026, 4:38 PM GMT
Moonpig Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 283.00 | 286.80 | 279.02 | 282.20 | 282.20 | -0.14% | 715,513 |
| Oct 13, 2026 | 278.60 | 283.20 | 278.60 | 282.60 | 282.60 | 1.80% | 709,315 |
| Oct 12, 2026 | 274.00 | 283.60 | 274.00 | 277.60 | 277.60 | -1.70% | 631,961 |
| Oct 9, 2026 | 268.00 | 285.80 | 268.00 | 282.40 | 282.40 | 1.44% | 747,741 |
| Oct 8, 2026 | 275.80 | 279.00 | 274.60 | 278.40 | 278.40 | 0.07% | 887,354 |
| Oct 7, 2026 | 269.60 | 278.20 | 269.40 | 278.20 | 278.20 | 2.88% | 1,167,276 |
| Oct 6, 2026 | 274.00 | 274.00 | 264.60 | 270.40 | 270.40 | 0.75% | 570,002 |
| Oct 5, 2026 | 274.00 | 274.00 | 265.60 | 268.40 | 268.40 | 0.15% | 541,962 |
| Oct 2, 2026 | 272.00 | 277.20 | 267.60 | 268.00 | 268.00 | -1.47% | 836,251 |
| Oct 1, 2026 | 271.00 | 275.20 | 270.00 | 272.00 | 272.00 | -1.38% | 1,331,116 |
| Sep 30, 2026 | 265.20 | 275.80 | 265.20 | 275.80 | 275.80 | 3.30% | 3,932,474 |
| Sep 29, 2026 | 266.80 | 268.20 | 262.80 | 267.00 | 267.00 | 1.29% | 607,733 |
| Sep 28, 2026 | 266.80 | 268.00 | 263.00 | 263.60 | 263.60 | 0.30% | 665,246 |
| Sep 25, 2026 | 270.00 | 270.00 | 261.40 | 262.80 | 262.80 | 0.77% | 526,744 |
| Sep 24, 2026 | 260.00 | 265.20 | 260.00 | 260.80 | 260.80 | -0.76% | 907,807 |
| Sep 23, 2026 | 260.00 | 264.20 | 260.00 | 262.80 | 262.80 | 0.31% | 566,448 |
| Sep 22, 2026 | 260.00 | 268.20 | 260.00 | 262.00 | 262.00 | -0.68% | 779,581 |
| Sep 21, 2026 | 259.00 | 263.80 | 258.52 | 263.80 | 263.80 | 1.46% | 611,390 |
| Sep 18, 2026 | 264.40 | 264.40 | 256.60 | 260.00 | 260.00 | -1.59% | 1,504,735 |
| Sep 17, 2026 | 258.40 | 266.20 | 250.40 | 264.20 | 264.20 | 2.56% | 1,185,070 |
| Sep 16, 2026 | 261.00 | 261.00 | 238.60 | 257.60 | 257.60 | -1.23% | 1,577,137 |
| Sep 15, 2026 | 265.00 | 265.00 | 258.80 | 260.80 | 260.80 | -0.08% | 1,155,270 |
| Sep 14, 2026 | 256.00 | 262.60 | 256.00 | 261.00 | 261.00 | 1.48% | 3,717,888 |
| Sep 11, 2026 | 265.00 | 265.00 | 254.00 | 257.20 | 257.20 | 0.47% | 884,506 |
| Sep 10, 2026 | 255.40 | 258.20 | 247.85 | 256.00 | 256.00 | 0.63% | 1,305,549 |
| Sep 9, 2026 | 260.20 | 260.20 | 254.40 | 254.40 | 254.40 | -2.08% | 1,325,068 |
| Sep 8, 2026 | 265.00 | 272.39 | 259.80 | 259.80 | 259.80 | -3.64% | 1,808,261 |
| Sep 7, 2026 | 275.00 | 275.00 | 268.80 | 269.60 | 269.60 | -1.25% | 748,368 |
| 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 |