Moonpig Group PLC (LON:MOON)
London · Delayed Price · Currency is GBP · Price in GBX 222.60
-2.00 (-0.89%)
Jun 15, 2026, 4:41 PM GMT
Moonpig Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 228.00 | 229.00 | 220.20 | 222.60 | 222.60 | -0.89% | 989,693 |
| Jun 12, 2026 | 222.00 | 226.00 | 221.40 | 224.60 | 224.60 | 1.26% | 736,431 |
| Jun 11, 2026 | 220.00 | 223.00 | 216.20 | 221.80 | 221.80 | 1.09% | 617,831 |
| Jun 10, 2026 | 216.00 | 219.40 | 214.40 | 219.40 | 219.40 | 1.86% | 661,593 |
| Jun 9, 2026 | 218.00 | 218.00 | 213.00 | 215.40 | 215.40 | -0.92% | 1,418,525 |
| Jun 8, 2026 | 217.40 | 221.20 | 215.60 | 217.40 | 217.40 | 0.09% | 868,688 |
| Jun 5, 2026 | 213.40 | 220.60 | 213.40 | 217.20 | 217.20 | 0.18% | 994,459 |
| Jun 4, 2026 | 218.80 | 220.80 | 216.20 | 216.80 | 216.80 | -0.37% | 599,575 |
| Jun 3, 2026 | 222.00 | 222.20 | 215.80 | 217.60 | 217.60 | -1.00% | 820,216 |
| Jun 2, 2026 | 218.20 | 224.40 | 215.60 | 219.80 | 219.80 | 0.37% | 1,234,189 |
| Jun 1, 2026 | 214.00 | 222.20 | 214.00 | 219.00 | 219.00 | 0.74% | 1,315,960 |
| May 29, 2026 | 218.40 | 219.20 | 216.00 | 217.40 | 217.40 | 0.28% | 2,055,667 |
| May 28, 2026 | 215.60 | 218.80 | 214.20 | 216.80 | 216.80 | -0.82% | 1,273,820 |
| May 27, 2026 | 207.00 | 221.00 | 207.00 | 218.60 | 218.60 | 2.05% | 1,132,547 |
| May 26, 2026 | 212.00 | 215.40 | 207.60 | 214.20 | 214.20 | 1.04% | 890,194 |
| May 22, 2026 | 214.00 | 214.00 | 209.60 | 212.00 | 212.00 | 1.15% | 579,747 |
| May 21, 2026 | 207.40 | 210.80 | 206.30 | 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 | 208.20 | 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 | 220.80 | 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 | 216.20 | 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 | 214.00 | 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 |