Moonpig Group PLC (LON:MOON)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 290.00
+3.00 (1.05%)
Nov 4, 2026, 4:29 PM GMT
Moonpig Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 282.00 | 291.00 | 282.00 | 290.00 | 290.00 | 1.05% | 117,034 |
| Nov 3, 2026 | 285.80 | 290.00 | 284.20 | 287.00 | 287.00 | 0.42% | 460,801 |
| Nov 2, 2026 | 280.40 | 286.20 | 279.80 | 285.80 | 285.80 | 2.44% | 452,189 |
| Oct 30, 2026 | 284.80 | 288.40 | 277.80 | 279.00 | 279.00 | -2.04% | 1,975,192 |
| Oct 29, 2026 | 282.00 | 288.20 | 282.00 | 284.80 | 284.80 | -0.63% | 751,327 |
| Oct 28, 2026 | 288.00 | 291.40 | 285.00 | 286.60 | 286.60 | -1.04% | 2,351,936 |
| Oct 27, 2026 | 288.00 | 292.80 | 288.00 | 289.60 | 289.60 | -0.96% | 657,823 |
| Oct 26, 2026 | 292.00 | 295.00 | 288.40 | 292.40 | 292.40 | 0.69% | 399,440 |
| Oct 23, 2026 | 300.00 | 300.00 | 288.60 | 290.40 | 290.40 | -0.48% | 1,397,807 |
| Oct 22, 2026 | 293.00 | 293.20 | 288.60 | 291.80 | 291.80 | -0.24% | 1,112,254 |
| Oct 21, 2026 | 296.00 | 296.60 | 293.40 | 295.00 | 292.50 | -0.54% | 334,373 |
| Oct 20, 2026 | 297.00 | 301.40 | 294.40 | 296.60 | 294.09 | -0.34% | 689,804 |
| Oct 19, 2026 | 296.60 | 301.00 | 293.80 | 297.60 | 295.08 | -0.07% | 606,009 |
| Oct 16, 2026 | 291.80 | 299.20 | 291.40 | 297.80 | 295.28 | 2.27% | 1,110,876 |
| Oct 15, 2026 | 283.20 | 294.00 | 282.20 | 291.20 | 288.73 | 3.19% | 2,029,761 |
| Oct 14, 2026 | 283.00 | 286.80 | 279.00 | 282.20 | 279.81 | -0.14% | 715,515 |
| Oct 13, 2026 | 278.60 | 285.20 | 278.60 | 282.60 | 280.21 | 1.80% | 709,314 |
| Oct 12, 2026 | 274.00 | 283.60 | 274.00 | 277.60 | 275.25 | -1.70% | 631,960 |
| Oct 9, 2026 | 268.00 | 285.80 | 268.00 | 282.40 | 280.01 | 1.44% | 747,741 |
| Oct 8, 2026 | 275.80 | 279.40 | 274.60 | 278.40 | 276.04 | 0.07% | 887,353 |
| Oct 7, 2026 | 269.60 | 278.20 | 269.40 | 278.20 | 275.84 | 2.88% | 1,178,372 |
| Oct 6, 2026 | 274.00 | 274.00 | 264.60 | 270.40 | 268.11 | 0.75% | 570,002 |
| Oct 5, 2026 | 274.00 | 274.00 | 265.60 | 268.40 | 266.13 | 0.15% | 541,962 |
| Oct 2, 2026 | 272.00 | 277.20 | 267.40 | 268.00 | 265.73 | -1.47% | 1,386,833 |
| Oct 1, 2026 | 271.00 | 275.20 | 270.00 | 272.00 | 269.70 | -1.38% | 3,520,096 |
| Sep 30, 2026 | 265.20 | 275.80 | 265.20 | 275.80 | 273.46 | 3.30% | 3,932,474 |
| Sep 29, 2026 | 266.80 | 268.20 | 260.00 | 267.00 | 264.74 | 1.29% | 607,734 |
| Sep 28, 2026 | 266.80 | 268.00 | 263.00 | 263.60 | 261.37 | 0.30% | 665,248 |
| Sep 25, 2026 | 270.00 | 270.00 | 261.40 | 262.80 | 260.57 | 0.77% | 526,744 |
| Sep 24, 2026 | 260.00 | 265.20 | 260.00 | 260.80 | 258.59 | -0.76% | 907,807 |
| Sep 23, 2026 | 260.00 | 264.30 | 260.00 | 262.80 | 260.57 | 0.31% | 566,449 |
| Sep 22, 2026 | 260.00 | 268.20 | 260.00 | 262.00 | 259.78 | -0.68% | 779,581 |
| Sep 21, 2026 | 259.00 | 263.80 | 258.50 | 263.80 | 261.56 | 1.46% | 611,390 |
| Sep 18, 2026 | 264.40 | 264.40 | 256.60 | 260.00 | 257.80 | -1.59% | 1,504,735 |
| Sep 17, 2026 | 258.40 | 266.30 | 250.40 | 264.20 | 261.96 | 2.56% | 1,185,069 |
| Sep 16, 2026 | 261.00 | 261.00 | 238.60 | 257.60 | 255.42 | -1.23% | 1,577,134 |
| Sep 15, 2026 | 265.00 | 265.00 | 258.20 | 260.80 | 258.59 | -0.08% | 2,133,445 |
| Sep 14, 2026 | 256.00 | 262.60 | 256.00 | 261.00 | 258.79 | 1.48% | 3,717,888 |
| Sep 11, 2026 | 265.00 | 265.00 | 254.00 | 257.20 | 255.02 | 0.47% | 884,506 |
| Sep 10, 2026 | 255.40 | 258.20 | 247.90 | 256.00 | 253.83 | 0.63% | 1,305,549 |
| Sep 9, 2026 | 260.20 | 263.20 | 254.40 | 254.40 | 252.24 | -2.08% | 1,325,067 |
| Sep 8, 2026 | 265.00 | 272.40 | 259.80 | 259.80 | 257.60 | -3.64% | 1,808,261 |
| Sep 7, 2026 | 275.00 | 275.00 | 268.80 | 269.60 | 267.32 | -1.25% | 748,368 |
| Sep 4, 2026 | 267.00 | 276.80 | 267.00 | 273.00 | 270.69 | 0.37% | 1,213,991 |
| Sep 3, 2026 | 277.00 | 277.00 | 268.00 | 272.00 | 269.70 | -0.37% | 1,349,958 |
| Sep 2, 2026 | 281.00 | 283.80 | 273.00 | 273.00 | 270.69 | -4.01% | 1,121,807 |
| Sep 1, 2026 | 293.00 | 293.00 | 282.80 | 284.40 | 281.99 | -2.94% | 1,833,856 |
| Aug 28, 2026 | 290.40 | 293.00 | 288.00 | 293.00 | 290.52 | 1.38% | 1,436,568 |
| Aug 27, 2026 | 278.00 | 289.00 | 278.00 | 289.00 | 286.55 | 1.05% | 2,247,867 |
| Aug 26, 2026 | 290.00 | 290.00 | 280.80 | 286.00 | 283.58 | 0.07% | 1,361,558 |