Moonpig Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	133.00	135.00	129.60	131.90	129.37	247,716
2023-06-23	130.50	134.70	130.50	130.60	128.09	326,838
2023-06-22	134.00	137.90	131.00	133.60	131.03	352,730
2023-06-21	138.20	141.00	134.10	135.70	133.09	523,918
2023-06-20	146.40	146.90	134.10	135.50	132.90	411,783
2023-06-19	141.90	147.30	140.39	143.40	140.64	3,318,672
2023-06-16	150.20	152.10	142.90	143.40	140.64	638,894
2023-06-15	151.00	152.50	148.92	151.00	148.10	583,587
2023-06-14	149.50	151.50	146.00	151.40	148.49	884,474
2023-06-13	145.70	147.90	145.70	147.40	144.57	891,750
2023-06-12	148.00	150.40	144.80	148.60	145.74	542,092
2023-06-09	144.70	150.40	144.70	148.00	145.16	472,017
2023-06-08	144.90	150.80	139.90	148.50	145.65	290,565
2023-06-07	142.90	146.83	142.90	145.50	142.70	342,446
2023-06-06	139.80	147.80	139.80	147.80	144.96	855,309
2023-06-05	143.20	150.20	139.90	143.40	140.64	879,263
2023-06-02	134.20	151.10	134.20	147.40	144.57	2,279,638
2023-06-01	130.50	136.20	130.50	135.20	132.60	1,035,306
2023-05-31	134.50	136.12	133.40	135.00	132.41	4,938,444
2023-05-30	134.60	138.49	133.00	134.90	132.31	1,303,581
2023-05-26	138.00	138.56	131.20	135.00	132.41	3,077,091
2023-05-25	133.00	140.00	132.80	135.50	132.90	931,611
2023-05-24	135.00	136.30	131.50	133.30	130.74	898,333
2023-05-23	133.10	136.09	133.10	135.80	133.19	503,314
2023-05-22	136.50	139.00	135.00	136.40	133.78	411,932
2023-05-19	136.40	136.40	133.80	135.60	132.99	1,249,923
2023-05-18	134.00	134.00	129.70	133.40	130.84	290,552
2023-05-17	129.20	132.70	127.43	129.10	126.62	664,785
2023-05-16	130.90	132.80	129.20	129.70	127.21	821,911
2023-05-15	132.10	134.10	130.70	132.30	129.76	717,285
2023-05-12	135.40	135.40	130.80	131.90	129.37	374,442
2023-05-11	134.10	135.30	131.40	132.50	129.95	417,969
2023-05-10	136.80	136.80	129.30	134.40	131.82	691,899
2023-05-09	135.80	138.30	132.90	133.70	131.13	414,095
2023-05-05	139.20	139.20	135.00	137.30	134.66	1,050,496
2023-05-04	133.10	136.90	131.00	135.60	132.99	521,826
2023-05-03	135.10	137.60	131.57	135.40	132.80	655,036
2023-05-02	138.00	141.60	134.90	135.00	132.41	963,057
2023-04-28	134.40	137.80	131.20	136.90	134.27	701,476
2023-04-27	131.00	135.30	129.50	134.10	131.52	2,314,618
2023-04-26	129.00	132.20	127.00	132.10	129.56	1,501,496
2023-04-25	131.00	133.90	128.52	129.00	126.52	484,125
2023-04-24	131.90	134.60	127.10	132.70	130.15	614,135
2023-04-21	130.00	131.40	127.10	129.70	127.21	852,526
2023-04-20	125.20	129.00	125.20	128.50	126.03	743,601
2023-04-19	124.50	128.60	123.70	128.30	125.83	1,203,980
2023-04-18	125.00	128.50	124.20	128.30	125.83	1,095,519
2023-04-17	123.00	125.00	117.70	125.00	122.60	1,421,324
2023-04-14	115.80	122.10	112.40	119.70	117.40	1,471,924
2023-04-13	110.80	116.50	108.89	115.60	113.38	4,057,258
2023-04-12	111.70	114.70	109.70	110.70	108.57	1,191,579
2023-04-11	116.50	116.50	110.30	112.60	110.44	1,013,509
2023-04-06	110.30	115.00	107.10	112.60	110.44	1,132,473
2023-04-05	112.60	115.40	107.20	109.20	107.10	1,851,032
2023-04-04	113.10	117.00	113.10	115.40	113.18	1,041,179
2023-04-03	120.50	125.80	115.00	116.40	114.16	1,709,349
2023-03-31	122.20	126.10	121.10	123.40	121.03	2,797,274
2023-03-30	114.00	136.00	114.00	125.70	123.28	5,352,344
2023-03-29	109.20	113.60	108.10	113.60	111.42	2,892,235
2023-03-28	108.00	110.50	107.50	109.40	107.30	3,034,372

← NewerPage 15 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.