Moonpig Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	150.10	159.00	150.10	159.00	155.94	2,044,771
2023-12-11	146.80	155.50	146.80	155.50	152.51	868,106
2023-12-08	149.00	153.80	145.60	152.10	149.18	976,707
2023-12-07	153.60	157.10	149.30	149.30	146.43	857,263
2023-12-06	155.20	161.50	154.60	157.30	154.28	1,139,925
2023-12-05	180.00	182.60	156.41	158.60	155.55	1,544,055
2023-12-04	173.20	182.50	173.20	176.50	173.11	1,075,036
2023-12-01	172.30	178.40	171.80	177.80	174.38	2,172,069
2023-11-30	176.80	181.90	173.40	173.40	170.07	3,170,608
2023-11-29	180.10	183.40	180.10	181.00	177.52	551,898
2023-11-28	180.00	183.30	177.20	181.90	178.40	558,997
2023-11-27	184.00	185.20	181.30	182.10	178.60	420,449
2023-11-24	182.70	185.30	182.00	184.40	180.86	780,842
2023-11-23	189.00	189.00	181.10	184.10	180.56	452,687
2023-11-22	186.00	187.00	184.60	186.40	182.82	2,314,596
2023-11-21	189.10	190.00	183.80	185.60	182.03	835,392
2023-11-20	188.00	191.00	185.90	187.00	183.41	1,071,338
2023-11-17	186.00	191.40	183.25	185.70	182.13	1,741,797
2023-11-16	177.20	185.90	177.20	183.00	179.48	3,550,683
2023-11-15	181.00	188.70	177.00	183.60	180.07	905,067
2023-11-14	172.00	179.80	170.20	179.80	176.35	2,549,706
2023-11-13	176.00	177.00	171.30	172.00	168.70	648,246
2023-11-10	177.40	177.40	174.00	175.00	171.64	366,779
2023-11-09	175.50	179.30	173.00	177.40	173.99	257,885
2023-11-08	167.50	178.00	167.50	174.80	171.44	616,010
2023-11-07	163.00	172.00	163.00	172.00	168.70	4,076,858
2023-11-06	162.10	168.90	161.00	167.80	164.58	1,506,211
2023-11-03	167.00	170.80	164.50	165.20	162.03	1,449,960
2023-11-02	164.00	169.80	164.00	166.20	163.01	840,350
2023-11-01	164.60	164.60	161.40	162.90	159.77	532,137
2023-10-31	160.00	169.60	159.10	164.90	161.73	986,906
2023-10-30	156.90	159.50	153.00	158.20	155.16	1,448,590
2023-10-27	152.70	159.20	152.70	155.80	152.81	1,087,515
2023-10-26	156.00	158.00	154.30	154.50	151.53	488,481
2023-10-25	156.30	157.80	152.80	157.00	153.98	721,877
2023-10-24	152.70	158.60	152.70	156.00	153.00	558,482
2023-10-23	150.10	155.30	149.40	153.40	150.45	578,363
2023-10-20	150.80	152.00	148.70	150.10	147.22	528,966
2023-10-19	154.90	157.70	153.10	153.10	150.16	534,294
2023-10-18	159.20	161.50	156.50	157.40	154.38	402,171
2023-10-17	158.30	163.80	157.57	161.10	158.00	838,864
2023-10-16	155.60	159.60	152.20	158.10	155.06	444,108
2023-10-13	159.30	161.10	155.40	156.00	153.00	730,934
2023-10-12	160.00	166.30	158.04	159.20	156.14	454,479
2023-10-11	159.50	163.27	157.50	158.30	155.26	643,935
2023-10-10	158.80	163.20	157.20	161.40	158.30	2,679,845
2023-10-09	163.00	164.00	158.40	158.40	155.36	569,965
2023-10-06	158.10	165.20	158.10	163.40	160.26	678,502
2023-10-05	156.70	162.20	156.00	160.10	157.02	567,784
2023-10-04	157.00	159.90	155.10	157.70	154.67	804,115
2023-10-03	162.00	163.90	156.30	157.80	154.77	485,262
2023-10-02	164.00	171.00	162.10	165.40	162.22	1,303,713
2023-09-29	161.20	165.40	160.00	163.20	160.06	466,700
2023-09-28	162.20	167.60	161.00	163.00	159.87	965,877
2023-09-27	161.70	166.00	161.20	164.00	160.85	464,260
2023-09-26	165.00	165.30	162.00	162.50	159.38	400,252
2023-09-25	165.00	168.80	159.70	164.90	161.73	339,225
2023-09-22	171.50	171.50	164.20	168.60	165.36	629,247
2023-09-21	166.50	170.00	165.94	167.30	164.09	556,638
2023-09-20	161.50	167.90	161.50	167.00	163.79	475,783

← NewerPage 13 of 22 · 1,265 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.