Moonpig Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	163.00	167.90	158.50	164.90	161.73	579,330
2023-09-18	168.40	170.00	162.80	164.20	161.04	872,556
2023-09-15	171.80	173.00	167.60	170.00	166.73	7,411,521
2023-09-14	166.10	170.90	165.33	170.10	166.83	376,741
2023-09-13	167.50	168.10	165.50	167.10	163.89	404,047
2023-09-12	161.80	170.70	161.80	168.10	164.87	483,594
2023-09-11	167.30	168.20	162.80	165.40	162.22	313,343
2023-09-08	164.00	168.60	164.00	167.50	164.28	409,951
2023-09-07	165.00	167.90	164.30	167.20	163.99	493,672
2023-09-06	173.20	173.20	164.80	165.80	162.61	680,721
2023-09-05	169.50	173.70	166.70	169.20	165.95	303,700
2023-09-04	171.50	173.50	168.50	169.60	166.34	204,672
2023-09-01	168.10	172.20	167.70	172.00	168.70	418,316
2023-08-31	166.30	169.50	164.90	169.50	166.24	1,386,662
2023-08-30	167.80	169.40	165.50	166.70	163.50	378,986
2023-08-29	164.40	168.50	161.40	166.90	163.69	494,757
2023-08-25	165.00	167.60	162.70	163.20	160.06	490,881
2023-08-24	167.00	169.30	163.50	165.60	162.42	295,020
2023-08-23	169.00	169.80	166.05	167.00	163.79	220,114
2023-08-22	163.20	168.01	162.40	166.40	163.20	232,950
2023-08-21	164.90	171.80	162.40	163.00	159.87	204,853
2023-08-18	170.00	170.00	162.40	166.10	162.91	311,223
2023-08-17	168.60	175.40	166.90	167.50	164.28	423,125
2023-08-16	170.50	174.30	165.00	171.40	168.11	340,334
2023-08-15	169.90	174.90	166.90	173.00	169.68	398,624
2023-08-14	169.40	173.00	166.80	170.70	167.42	272,093
2023-08-11	174.00	174.40	169.90	171.00	167.71	766,763
2023-08-10	169.70	175.40	169.10	174.60	171.25	390,946
2023-08-09	179.10	179.75	169.00	170.50	167.22	479,513
2023-08-08	180.00	181.70	176.10	179.90	176.44	614,853
2023-08-07	183.00	184.20	178.60	179.20	175.76	501,654
2023-08-04	179.00	181.40	176.50	180.60	177.13	480,016
2023-08-03	174.40	180.90	174.40	179.00	175.56	3,190,437
2023-08-02	178.00	178.00	175.20	177.00	173.60	1,636,998
2023-08-01	177.90	181.60	176.20	179.00	175.56	666,818
2023-07-31	175.40	182.00	174.86	179.50	176.05	703,253
2023-07-28	172.00	176.40	169.25	176.40	173.01	783,951
2023-07-27	171.00	173.90	170.00	173.20	169.87	2,128,576
2023-07-26	167.00	170.60	166.04	170.30	167.03	1,083,864
2023-07-25	162.00	167.50	161.41	167.50	164.28	636,970
2023-07-24	163.80	166.83	163.80	165.10	161.93	164,962
2023-07-21	162.80	165.72	161.58	165.00	161.83	328,245
2023-07-20	164.00	166.60	162.90	165.90	162.71	310,442
2023-07-19	166.00	168.30	163.50	166.00	162.81	1,088,753
2023-07-18	164.00	165.90	163.50	163.90	160.75	441,084
2023-07-17	165.00	165.20	161.40	164.00	160.85	1,614,746
2023-07-14	159.20	165.20	159.20	164.90	161.73	606,224
2023-07-13	165.00	165.50	160.60	164.50	161.34	651,229
2023-07-12	161.90	166.20	161.00	165.50	162.32	853,648
2023-07-11	164.00	164.12	160.60	161.90	158.79	1,079,753
2023-07-10	163.00	164.00	158.00	163.70	160.55	442,233
2023-07-07	157.90	164.10	154.30	163.70	160.55	1,437,494
2023-07-06	157.30	162.30	155.90	160.50	157.42	653,182
2023-07-05	158.40	161.69	153.90	159.60	156.53	700,491
2023-07-04	145.90	159.40	144.97	159.40	156.34	1,099,467
2023-07-03	143.30	148.40	142.62	148.00	145.16	486,221
2023-06-30	143.00	147.00	142.10	144.20	141.43	545,663
2023-06-29	141.80	148.00	140.91	143.40	140.64	2,872,186
2023-06-28	133.50	137.90	130.72	137.90	135.25	333,354
2023-06-27	133.40	135.50	129.10	131.30	128.78	305,146

← NewerPage 14 of 22 · 1,262 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.