Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 152.80 | 157.80 | 152.80 | 156.80 | 153.79 | 223,149 |
| 2024-06-05 | 156.00 | 158.60 | 154.00 | 154.00 | 151.04 | 2,255,092 |
| 2024-06-04 | 159.80 | 159.80 | 156.40 | 156.40 | 153.39 | 575,976 |
| 2024-06-03 | 163.40 | 163.40 | 156.40 | 159.40 | 156.34 | 596,294 |
| 2024-05-31 | 154.40 | 160.40 | 154.40 | 160.00 | 156.93 | 1,863,484 |
| 2024-05-30 | 152.80 | 160.60 | 152.80 | 160.00 | 156.93 | 547,961 |
| 2024-05-29 | 164.40 | 164.40 | 153.40 | 154.00 | 151.04 | 796,008 |
| 2024-05-28 | 154.60 | 163.40 | 153.00 | 162.00 | 158.89 | 2,289,057 |
| 2024-05-24 | 158.80 | 158.80 | 151.00 | 154.40 | 151.43 | 1,158,180 |
| 2024-05-23 | 161.20 | 161.20 | 152.80 | 152.80 | 149.86 | 445,789 |
| 2024-05-22 | 158.00 | 160.00 | 153.80 | 159.60 | 156.53 | 921,063 |
| 2024-05-21 | 159.40 | 164.80 | 157.40 | 157.40 | 154.38 | 934,290 |
| 2024-05-20 | 154.00 | 161.60 | 154.00 | 161.40 | 158.30 | 454,883 |
| 2024-05-17 | 155.00 | 156.60 | 154.20 | 156.20 | 153.20 | 181,470 |
| 2024-05-16 | 154.00 | 158.20 | 154.00 | 156.20 | 153.20 | 395,573 |
| 2024-05-15 | 155.00 | 156.42 | 153.40 | 154.80 | 151.83 | 382,455 |
| 2024-05-14 | 151.40 | 157.60 | 151.40 | 156.20 | 153.20 | 263,187 |
| 2024-05-13 | 154.40 | 156.80 | 154.00 | 154.00 | 151.04 | 185,225 |
| 2024-05-10 | 151.40 | 155.60 | 151.40 | 154.80 | 151.83 | 3,254,761 |
| 2024-05-09 | 153.00 | 156.20 | 152.20 | 154.00 | 151.04 | 223,199 |
| 2024-05-08 | 162.40 | 162.40 | 151.60 | 153.60 | 150.65 | 633,480 |
| 2024-05-07 | 158.40 | 159.20 | 152.20 | 155.20 | 152.22 | 335,776 |
| 2024-05-03 | 156.80 | 158.80 | 151.20 | 157.60 | 154.57 | 199,532 |
| 2024-05-02 | 157.40 | 157.40 | 152.60 | 155.00 | 152.02 | 529,423 |
| 2024-05-01 | 151.20 | 156.80 | 151.20 | 155.80 | 152.81 | 256,583 |
| 2024-04-30 | 151.00 | 155.80 | 151.00 | 155.80 | 152.81 | 862,027 |
| 2024-04-29 | 152.00 | 156.80 | 151.00 | 151.00 | 148.10 | 1,003,710 |
| 2024-04-26 | 153.20 | 156.65 | 148.20 | 154.60 | 151.63 | 3,118,916 |
| 2024-04-25 | 161.60 | 164.80 | 151.80 | 155.00 | 152.02 | 9,215,423 |
| 2024-04-24 | 178.80 | 183.40 | 174.60 | 177.60 | 174.19 | 352,049 |
| 2024-04-23 | 174.60 | 178.20 | 171.00 | 178.00 | 174.58 | 330,552 |
| 2024-04-22 | 169.60 | 176.80 | 167.00 | 172.40 | 169.09 | 1,072,670 |
| 2024-04-19 | 174.60 | 174.60 | 166.20 | 169.60 | 166.34 | 850,673 |
| 2024-04-18 | 166.40 | 172.00 | 166.40 | 170.00 | 166.73 | 267,708 |
| 2024-04-17 | 167.20 | 172.00 | 166.92 | 168.80 | 165.56 | 740,192 |
| 2024-04-16 | 166.80 | 170.40 | 166.28 | 170.00 | 166.73 | 653,270 |
| 2024-04-15 | 166.40 | 172.00 | 162.00 | 171.80 | 168.50 | 893,260 |
| 2024-04-12 | 168.00 | 169.60 | 164.60 | 169.40 | 166.14 | 853,179 |
| 2024-04-11 | 162.20 | 165.57 | 162.20 | 164.40 | 161.24 | 198,581 |
| 2024-04-10 | 162.00 | 166.00 | 162.00 | 164.20 | 161.04 | 450,939 |
| 2024-04-09 | 160.00 | 164.60 | 160.00 | 162.00 | 158.89 | 905,454 |
| 2024-04-08 | 162.40 | 163.20 | 160.20 | 160.80 | 157.71 | 358,449 |
| 2024-04-05 | 160.00 | 162.89 | 159.40 | 160.40 | 157.32 | 476,308 |
| 2024-04-04 | 158.00 | 163.80 | 154.14 | 163.00 | 159.87 | 502,164 |
| 2024-04-03 | 169.00 | 169.02 | 159.40 | 161.20 | 158.10 | 1,031,585 |
| 2024-04-02 | 167.80 | 181.40 | 167.80 | 169.00 | 165.75 | 553,283 |
| 2024-03-28 | 163.00 | 170.20 | 162.80 | 169.30 | 166.05 | 575,655 |
| 2024-03-27 | 167.30 | 170.80 | 164.10 | 164.10 | 160.95 | 815,719 |
| 2024-03-26 | 164.50 | 169.80 | 159.77 | 168.10 | 164.87 | 1,256,442 |
| 2024-03-25 | 157.70 | 164.90 | 157.70 | 164.40 | 161.24 | 1,037,884 |
| 2024-03-22 | 162.00 | 166.30 | 159.90 | 164.60 | 161.44 | 1,385,555 |
| 2024-03-21 | 166.00 | 166.00 | 160.50 | 161.10 | 158.00 | 4,950,571 |
| 2024-03-20 | 167.40 | 168.30 | 164.00 | 164.00 | 160.85 | 2,355,103 |
| 2024-03-19 | 169.00 | 170.70 | 167.40 | 167.60 | 164.38 | 412,219 |
| 2024-03-18 | 171.30 | 173.80 | 169.00 | 169.50 | 166.24 | 221,149 |
| 2024-03-15 | 170.80 | 176.60 | 170.80 | 171.70 | 168.40 | 1,070,351 |
| 2024-03-14 | 178.70 | 181.50 | 172.70 | 173.50 | 170.17 | 716,788 |
| 2024-03-13 | 175.60 | 180.60 | 169.10 | 179.40 | 175.95 | 703,767 |
| 2024-03-12 | 170.50 | 173.30 | 168.20 | 171.00 | 167.71 | 1,819,468 |
| 2024-03-11 | 168.50 | 169.50 | 166.00 | 169.30 | 166.05 | 527,241 |
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.