Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 291.80 | 299.20 | 291.40 | 297.80 | 297.80 | 1,110,874 |
| 2026-10-15 | 283.20 | 294.00 | 282.20 | 291.20 | 291.20 | 2,029,760 |
| 2026-10-14 | 283.00 | 286.80 | 279.02 | 282.20 | 282.20 | 715,514 |
| 2026-10-13 | 278.60 | 285.20 | 278.60 | 282.60 | 282.60 | 709,313 |
| 2026-10-12 | 274.00 | 283.60 | 274.00 | 277.60 | 277.60 | 631,959 |
| 2026-10-09 | 268.00 | 285.80 | 268.00 | 282.40 | 282.40 | 747,741 |
| 2026-10-08 | 275.80 | 279.40 | 274.60 | 278.40 | 278.40 | 887,353 |
| 2026-10-07 | 269.60 | 278.20 | 269.40 | 278.20 | 278.20 | 1,178,372 |
| 2026-10-06 | 274.00 | 274.00 | 264.60 | 270.40 | 270.40 | 570,002 |
| 2026-10-05 | 274.00 | 274.00 | 265.60 | 268.40 | 268.40 | 541,962 |
| 2026-10-02 | 272.00 | 277.20 | 267.40 | 268.00 | 268.00 | 1,386,833 |
| 2026-10-01 | 271.00 | 275.20 | 270.00 | 272.00 | 272.00 | 3,520,096 |
| 2026-09-30 | 265.20 | 275.80 | 265.20 | 275.80 | 275.80 | 3,932,474 |
| 2026-09-29 | 266.80 | 268.20 | 260.00 | 267.00 | 267.00 | 607,734 |
| 2026-09-28 | 266.80 | 268.00 | 263.00 | 263.60 | 263.60 | 665,247 |
| 2026-09-25 | 270.00 | 270.00 | 261.40 | 262.80 | 262.80 | 526,744 |
| 2026-09-24 | 260.00 | 265.20 | 260.00 | 260.80 | 260.80 | 907,807 |
| 2026-09-23 | 260.00 | 264.30 | 260.00 | 262.80 | 262.80 | 566,449 |
| 2026-09-22 | 260.00 | 268.20 | 260.00 | 262.00 | 262.00 | 779,581 |
| 2026-09-21 | 259.00 | 263.80 | 258.52 | 263.80 | 263.80 | 611,389 |
| 2026-09-18 | 264.40 | 264.40 | 256.60 | 260.00 | 260.00 | 1,504,734 |
| 2026-09-17 | 258.40 | 266.30 | 250.40 | 264.20 | 264.20 | 1,185,069 |
| 2026-09-16 | 261.00 | 261.00 | 238.60 | 257.60 | 257.60 | 1,577,134 |
| 2026-09-15 | 265.00 | 265.00 | 258.20 | 260.80 | 260.80 | 2,133,445 |
| 2026-09-14 | 256.00 | 262.60 | 256.00 | 261.00 | 261.00 | 3,717,887 |
| 2026-09-11 | 265.00 | 265.00 | 254.00 | 257.20 | 257.20 | 884,506 |
| 2026-09-10 | 255.40 | 258.20 | 247.85 | 256.00 | 256.00 | 1,305,549 |
| 2026-09-09 | 260.20 | 263.20 | 254.40 | 254.40 | 254.40 | 1,325,067 |
| 2026-09-08 | 265.00 | 272.39 | 259.80 | 259.80 | 259.80 | 1,808,261 |
| 2026-09-07 | 275.00 | 275.00 | 268.80 | 269.60 | 269.60 | 748,367 |
| 2026-09-04 | 267.00 | 276.80 | 267.00 | 273.00 | 273.00 | 1,213,991 |
| 2026-09-03 | 277.00 | 277.00 | 268.00 | 272.00 | 272.00 | 1,349,958 |
| 2026-09-02 | 281.00 | 283.80 | 273.00 | 273.00 | 273.00 | 1,121,807 |
| 2026-09-01 | 293.00 | 293.00 | 282.80 | 284.40 | 284.40 | 1,833,855 |
| 2026-08-28 | 290.40 | 293.00 | 288.00 | 293.00 | 293.00 | 1,436,568 |
| 2026-08-27 | 278.00 | 289.00 | 278.00 | 289.00 | 289.00 | 2,247,866 |
| 2026-08-26 | 290.00 | 290.00 | 280.80 | 286.00 | 286.00 | 1,361,557 |
| 2026-08-25 | 278.00 | 287.80 | 278.00 | 285.80 | 285.80 | 2,153,110 |
| 2026-08-24 | 278.00 | 287.80 | 278.00 | 284.00 | 284.00 | 1,612,010 |
| 2026-08-21 | 290.00 | 290.00 | 278.40 | 285.20 | 285.20 | 2,037,993 |
| 2026-08-20 | 290.00 | 290.00 | 278.20 | 279.60 | 279.60 | 1,728,181 |
| 2026-08-19 | 281.60 | 283.20 | 278.40 | 281.00 | 281.00 | 1,563,813 |
| 2026-08-18 | 280.80 | 285.00 | 280.60 | 281.60 | 281.60 | 1,769,917 |
| 2026-08-17 | 286.20 | 287.40 | 280.80 | 280.80 | 280.80 | 686,750 |
| 2026-08-14 | 290.00 | 290.00 | 284.40 | 286.00 | 286.00 | 475,249 |
| 2026-08-13 | 290.00 | 290.00 | 280.80 | 285.40 | 285.40 | 526,753 |
| 2026-08-12 | 284.20 | 289.00 | 279.60 | 279.60 | 279.60 | 647,822 |
| 2026-08-11 | 290.00 | 290.00 | 281.40 | 284.40 | 284.40 | 546,229 |
| 2026-08-10 | 290.00 | 290.00 | 283.40 | 284.20 | 284.20 | 1,610,618 |
| 2026-08-07 | 284.60 | 289.60 | 284.58 | 285.40 | 285.40 | 3,169,911 |
| 2026-08-06 | 274.00 | 286.80 | 274.00 | 285.20 | 285.20 | 753,708 |
| 2026-08-05 | 276.40 | 285.60 | 276.40 | 283.00 | 283.00 | 889,223 |
| 2026-08-04 | 274.20 | 280.00 | 274.20 | 279.20 | 279.20 | 841,941 |
| 2026-08-03 | 286.00 | 286.00 | 275.20 | 276.80 | 276.80 | 446,776 |
| 2026-07-31 | 274.00 | 280.30 | 274.00 | 275.60 | 275.60 | 625,782 |
| 2026-07-30 | 280.00 | 282.60 | 269.28 | 278.80 | 278.80 | 1,418,521 |
| 2026-07-29 | 280.00 | 280.00 | 273.60 | 277.20 | 277.20 | 1,710,207 |
| 2026-07-28 | 265.40 | 276.20 | 265.40 | 274.20 | 274.20 | 1,140,847 |
| 2026-07-27 | 265.00 | 268.60 | 256.20 | 268.00 | 268.00 | 3,524,040 |
| 2026-07-24 | 253.00 | 263.20 | 253.00 | 261.40 | 261.40 | 984,341 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-19 | 0.0125 GBP |
| 2025-10-23 | 0.0200 GBP |
| 2025-02-20 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.