Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 209.50 | 214.63 | 209.50 | 210.50 | 206.46 | 823,711 |
| 2024-08-29 | 219.50 | 219.50 | 209.50 | 210.50 | 206.46 | 334,729 |
| 2024-08-28 | 216.00 | 216.50 | 211.50 | 211.50 | 207.44 | 454,460 |
| 2024-08-27 | 221.00 | 223.00 | 213.50 | 216.50 | 212.34 | 323,613 |
| 2024-08-23 | 217.00 | 219.50 | 213.50 | 215.50 | 211.36 | 322,523 |
| 2024-08-22 | 220.00 | 221.00 | 218.00 | 218.50 | 214.30 | 409,232 |
| 2024-08-21 | 217.00 | 219.00 | 214.50 | 218.50 | 214.30 | 672,216 |
| 2024-08-20 | 214.50 | 219.00 | 214.00 | 215.00 | 210.87 | 211,682 |
| 2024-08-19 | 217.50 | 219.50 | 216.00 | 217.00 | 212.83 | 194,056 |
| 2024-08-16 | 211.00 | 218.00 | 211.00 | 215.50 | 211.36 | 388,871 |
| 2024-08-15 | 213.00 | 217.00 | 213.00 | 216.00 | 211.85 | 200,529 |
| 2024-08-14 | 213.50 | 221.00 | 209.54 | 213.50 | 209.40 | 380,785 |
| 2024-08-13 | 211.50 | 214.00 | 209.50 | 213.50 | 209.40 | 463,625 |
| 2024-08-12 | 208.50 | 210.50 | 207.50 | 210.00 | 205.96 | 233,431 |
| 2024-08-09 | 208.50 | 210.50 | 206.50 | 208.00 | 204.00 | 153,317 |
| 2024-08-08 | 214.50 | 214.50 | 204.61 | 208.00 | 204.00 | 244,616 |
| 2024-08-07 | 210.50 | 211.00 | 205.00 | 208.00 | 204.00 | 528,057 |
| 2024-08-06 | 207.00 | 209.08 | 204.00 | 205.50 | 201.55 | 919,458 |
| 2024-08-05 | 203.50 | 207.00 | 198.00 | 205.00 | 201.06 | 1,844,373 |
| 2024-08-02 | 217.50 | 217.75 | 203.00 | 207.50 | 203.51 | 487,741 |
| 2024-08-01 | 220.50 | 221.50 | 216.00 | 219.00 | 214.79 | 342,970 |
| 2024-07-31 | 210.00 | 219.50 | 210.00 | 218.00 | 213.81 | 677,398 |
| 2024-07-30 | 211.50 | 217.00 | 211.00 | 216.50 | 212.34 | 512,126 |
| 2024-07-29 | 222.00 | 222.00 | 211.50 | 212.00 | 207.93 | 626,811 |
| 2024-07-26 | 211.00 | 217.50 | 205.50 | 215.50 | 211.36 | 442,566 |
| 2024-07-25 | 207.50 | 211.00 | 202.60 | 210.00 | 205.96 | 466,587 |
| 2024-07-24 | 207.50 | 214.50 | 207.00 | 207.00 | 203.02 | 1,014,256 |
| 2024-07-23 | 210.00 | 213.00 | 206.50 | 213.00 | 208.91 | 2,028,044 |
| 2024-07-22 | 202.00 | 212.50 | 202.00 | 207.00 | 203.02 | 850,593 |
| 2024-07-19 | 205.50 | 207.50 | 203.00 | 207.50 | 203.51 | 335,293 |
| 2024-07-18 | 207.00 | 207.00 | 204.00 | 206.50 | 202.53 | 1,241,937 |
| 2024-07-17 | 210.00 | 210.00 | 202.00 | 204.00 | 200.08 | 925,996 |
| 2024-07-16 | 205.00 | 206.50 | 200.50 | 206.50 | 202.53 | 666,315 |
| 2024-07-15 | 199.60 | 203.77 | 198.60 | 201.00 | 197.14 | 611,324 |
| 2024-07-12 | 191.80 | 206.50 | 191.80 | 201.50 | 197.63 | 918,636 |
| 2024-07-11 | 185.00 | 198.40 | 184.40 | 198.40 | 194.59 | 6,371,581 |
| 2024-07-10 | 203.50 | 204.60 | 197.80 | 202.00 | 198.12 | 865,349 |
| 2024-07-09 | 196.40 | 201.00 | 193.80 | 201.00 | 197.14 | 1,360,039 |
| 2024-07-08 | 192.60 | 196.00 | 191.40 | 194.00 | 190.27 | 915,981 |
| 2024-07-05 | 183.80 | 195.00 | 183.80 | 192.40 | 188.70 | 1,035,095 |
| 2024-07-04 | 185.00 | 187.00 | 182.30 | 187.00 | 183.41 | 1,958,442 |
| 2024-07-03 | 182.40 | 183.80 | 181.00 | 182.80 | 179.29 | 2,585,963 |
| 2024-07-02 | 191.40 | 191.40 | 181.35 | 182.00 | 178.50 | 1,116,602 |
| 2024-07-01 | 192.00 | 192.00 | 184.01 | 186.40 | 182.82 | 1,475,158 |
| 2024-06-28 | 185.00 | 195.00 | 180.20 | 190.60 | 186.94 | 3,654,247 |
| 2024-06-27 | 162.00 | 188.00 | 161.80 | 183.00 | 179.48 | 10,999,570 |
| 2024-06-26 | 154.20 | 159.45 | 154.20 | 158.80 | 155.75 | 538,330 |
| 2024-06-25 | 156.60 | 159.40 | 154.80 | 158.00 | 154.96 | 206,359 |
| 2024-06-24 | 162.60 | 162.60 | 154.60 | 155.40 | 152.41 | 1,767,759 |
| 2024-06-21 | 156.00 | 162.60 | 156.00 | 159.80 | 156.73 | 6,738,532 |
| 2024-06-20 | 160.40 | 163.20 | 158.40 | 161.00 | 157.91 | 776,119 |
| 2024-06-19 | 154.80 | 160.00 | 154.80 | 159.40 | 156.34 | 360,064 |
| 2024-06-18 | 153.00 | 158.00 | 152.60 | 156.40 | 153.39 | 826,241 |
| 2024-06-17 | 153.00 | 158.00 | 152.00 | 153.20 | 150.26 | 148,093 |
| 2024-06-14 | 151.00 | 154.20 | 151.00 | 152.40 | 149.47 | 171,937 |
| 2024-06-13 | 155.00 | 157.80 | 153.20 | 153.20 | 150.26 | 161,595 |
| 2024-06-12 | 159.00 | 159.00 | 151.40 | 157.00 | 153.98 | 352,057 |
| 2024-06-11 | 155.60 | 155.90 | 152.00 | 152.00 | 149.08 | 141,913 |
| 2024-06-10 | 152.00 | 156.00 | 152.00 | 155.40 | 152.41 | 442,701 |
| 2024-06-07 | 158.80 | 160.20 | 153.80 | 155.20 | 152.22 | 385,873 |
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.