Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 167.80 | 170.90 | 167.30 | 168.50 | 165.26 | 339,926 |
| 2024-03-07 | 166.00 | 174.30 | 165.90 | 169.90 | 166.64 | 351,944 |
| 2024-03-06 | 156.60 | 167.50 | 156.60 | 165.80 | 162.61 | 177,354 |
| 2024-03-05 | 156.70 | 160.90 | 156.70 | 160.90 | 157.81 | 360,678 |
| 2024-03-04 | 166.00 | 166.00 | 158.60 | 159.70 | 156.63 | 502,872 |
| 2024-03-01 | 170.00 | 170.00 | 164.46 | 166.70 | 163.50 | 367,549 |
| 2024-02-29 | 173.30 | 173.30 | 166.70 | 167.80 | 164.58 | 904,580 |
| 2024-02-28 | 172.90 | 172.90 | 167.51 | 170.30 | 167.03 | 1,173,528 |
| 2024-02-27 | 170.20 | 174.60 | 169.26 | 172.50 | 169.19 | 1,215,107 |
| 2024-02-26 | 165.70 | 172.10 | 165.70 | 170.20 | 166.93 | 393,191 |
| 2024-02-23 | 170.00 | 172.20 | 163.20 | 168.10 | 164.87 | 410,998 |
| 2024-02-22 | 164.40 | 169.40 | 163.80 | 169.30 | 166.05 | 785,365 |
| 2024-02-21 | 161.40 | 165.00 | 161.20 | 163.10 | 159.97 | 1,625,004 |
| 2024-02-20 | 162.50 | 165.00 | 161.00 | 161.40 | 158.30 | 278,270 |
| 2024-02-19 | 161.20 | 164.50 | 156.10 | 163.00 | 159.87 | 158,906 |
| 2024-02-16 | 160.00 | 166.40 | 158.50 | 161.20 | 158.10 | 408,094 |
| 2024-02-15 | 160.00 | 165.40 | 156.10 | 161.90 | 158.79 | 335,207 |
| 2024-02-14 | 154.90 | 158.00 | 149.10 | 156.70 | 153.69 | 173,859 |
| 2024-02-13 | 157.00 | 159.30 | 152.60 | 153.30 | 150.35 | 198,253 |
| 2024-02-12 | 155.50 | 157.70 | 153.80 | 156.90 | 153.89 | 3,627,556 |
| 2024-02-09 | 157.50 | 161.60 | 154.00 | 155.00 | 152.02 | 225,406 |
| 2024-02-08 | 154.40 | 159.00 | 154.40 | 158.00 | 154.96 | 353,893 |
| 2024-02-07 | 157.80 | 159.40 | 154.60 | 154.60 | 151.63 | 309,948 |
| 2024-02-06 | 155.50 | 160.40 | 155.50 | 157.80 | 154.77 | 1,061,401 |
| 2024-02-05 | 154.50 | 161.90 | 154.50 | 156.60 | 153.59 | 3,991,558 |
| 2024-02-02 | 165.00 | 166.00 | 158.30 | 159.40 | 156.34 | 411,577 |
| 2024-02-01 | 165.30 | 168.90 | 162.60 | 164.00 | 160.85 | 828,067 |
| 2024-01-31 | 163.50 | 168.10 | 163.00 | 168.00 | 164.77 | 1,276,265 |
| 2024-01-30 | 161.00 | 163.50 | 160.20 | 163.50 | 160.36 | 508,358 |
| 2024-01-29 | 159.30 | 162.50 | 155.80 | 161.10 | 158.00 | 2,295,448 |
| 2024-01-26 | 160.00 | 162.00 | 157.30 | 161.00 | 157.91 | 249,504 |
| 2024-01-25 | 161.20 | 163.80 | 159.90 | 160.60 | 157.51 | 156,262 |
| 2024-01-24 | 164.00 | 165.00 | 161.10 | 163.80 | 160.65 | 149,490 |
| 2024-01-23 | 159.70 | 165.00 | 157.70 | 162.30 | 159.18 | 264,995 |
| 2024-01-22 | 161.00 | 162.80 | 157.70 | 161.90 | 158.79 | 3,317,244 |
| 2024-01-19 | 163.00 | 163.50 | 156.90 | 159.00 | 155.94 | 1,134,674 |
| 2024-01-18 | 160.80 | 163.80 | 160.80 | 161.50 | 158.40 | 280,121 |
| 2024-01-17 | 155.30 | 160.50 | 155.30 | 159.00 | 155.94 | 542,845 |
| 2024-01-16 | 161.00 | 163.10 | 157.30 | 161.10 | 158.00 | 285,195 |
| 2024-01-15 | 158.20 | 163.80 | 158.20 | 161.30 | 158.20 | 829,224 |
| 2024-01-12 | 153.00 | 162.50 | 153.00 | 162.50 | 159.38 | 630,982 |
| 2024-01-11 | 154.50 | 161.50 | 154.30 | 156.10 | 153.10 | 930,082 |
| 2024-01-10 | 154.10 | 158.50 | 154.10 | 158.50 | 155.45 | 468,744 |
| 2024-01-09 | 153.90 | 158.20 | 153.90 | 158.10 | 155.06 | 483,000 |
| 2024-01-08 | 156.60 | 159.70 | 153.00 | 158.80 | 155.75 | 476,997 |
| 2024-01-05 | 150.40 | 157.10 | 150.40 | 156.60 | 153.59 | 347,661 |
| 2024-01-04 | 155.00 | 155.00 | 149.60 | 154.00 | 151.04 | 362,178 |
| 2024-01-03 | 150.00 | 154.70 | 150.00 | 153.90 | 150.94 | 537,876 |
| 2024-01-02 | 152.30 | 159.80 | 150.90 | 152.20 | 149.28 | 454,574 |
| 2023-12-29 | 156.00 | 159.20 | 155.50 | 156.60 | 153.59 | 252,240 |
| 2023-12-28 | 165.60 | 165.60 | 158.00 | 159.60 | 156.53 | 342,746 |
| 2023-12-27 | 159.60 | 165.90 | 159.60 | 162.00 | 158.89 | 556,752 |
| 2023-12-22 | 163.80 | 164.90 | 160.20 | 163.60 | 160.46 | 320,325 |
| 2023-12-21 | 162.70 | 167.50 | 162.60 | 164.90 | 161.73 | 382,704 |
| 2023-12-20 | 168.40 | 169.00 | 164.80 | 166.20 | 163.01 | 376,216 |
| 2023-12-19 | 160.00 | 168.00 | 160.00 | 166.40 | 163.20 | 411,626 |
| 2023-12-18 | 166.10 | 170.40 | 163.30 | 163.60 | 160.46 | 2,257,003 |
| 2023-12-15 | 164.50 | 174.70 | 164.50 | 170.10 | 166.83 | 2,513,677 |
| 2023-12-14 | 163.00 | 169.80 | 162.50 | 169.80 | 166.54 | 831,254 |
| 2023-12-13 | 160.30 | 161.70 | 159.60 | 160.60 | 157.51 | 990,207 |
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.