Moonpig Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	110.00	111.82	108.20	108.70	106.61	3,694,175
2023-03-24	105.00	112.20	105.00	111.30	109.16	4,589,209
2023-03-23	105.30	107.46	102.10	106.50	104.45	811,293
2023-03-22	105.00	106.50	102.90	104.20	102.20	850,214
2023-03-21	105.20	108.00	102.00	103.10	101.12	1,294,435
2023-03-20	105.80	107.90	102.10	104.60	102.59	3,245,866
2023-03-17	116.70	118.36	108.10	108.10	106.02	14,158,490
2023-03-16	120.30	121.00	113.50	116.70	114.46	1,464,166
2023-03-15	122.90	126.10	118.38	118.90	116.62	1,926,173
2023-03-14	124.00	126.70	119.00	126.70	124.27	961,495
2023-03-13	126.00	126.60	117.80	124.30	121.91	1,060,702
2023-03-10	129.60	130.40	122.90	125.80	123.38	6,691,361
2023-03-09	128.90	132.30	126.00	132.00	129.46	2,634,283
2023-03-08	128.70	130.30	125.20	129.10	126.62	1,485,872
2023-03-07	127.50	130.41	125.00	128.00	125.54	4,377,161
2023-03-06	117.20	128.70	117.20	128.70	126.23	8,348,490
2023-03-03	116.70	121.06	116.70	120.00	117.69	4,591,916
2023-03-02	113.10	117.70	111.42	116.60	114.36	1,770,388
2023-03-01	117.60	118.80	111.10	112.50	110.34	1,092,743
2023-02-28	116.70	118.50	115.70	117.40	115.14	1,166,471
2023-02-27	114.70	119.10	114.00	117.70	115.44	7,450,744
2023-02-24	112.20	114.50	110.40	114.40	112.20	1,208,374
2023-02-23	111.70	112.50	107.10	112.30	110.14	1,647,395
2023-02-22	108.00	110.00	104.80	109.30	107.20	2,259,044
2023-02-21	113.00	114.70	109.40	109.40	107.30	1,130,174
2023-02-20	118.70	120.00	112.20	114.20	112.01	943,975
2023-02-17	119.00	123.40	117.60	118.90	116.62	1,608,010
2023-02-16	125.80	127.48	120.20	123.00	120.64	1,827,979
2023-02-15	124.60	127.20	122.00	126.20	123.78	671,472
2023-02-14	127.70	128.80	123.90	124.80	122.40	1,628,441
2023-02-13	129.40	129.40	126.30	127.90	125.44	315,189
2023-02-10	131.30	131.30	125.60	127.00	124.56	659,481
2023-02-09	127.50	129.00	124.80	128.50	126.03	769,976
2023-02-08	127.30	132.20	125.00	127.30	124.85	508,623
2023-02-07	127.30	130.17	126.70	126.90	124.46	1,468,290
2023-02-06	131.40	131.40	125.00	127.70	125.25	852,746
2023-02-03	130.00	133.30	129.10	132.00	129.46	952,494
2023-02-02	128.40	136.40	125.20	134.20	131.62	2,189,785
2023-02-01	122.70	126.80	121.86	125.00	122.60	1,862,007
2023-01-31	115.40	120.80	114.80	120.50	118.18	12,452,660
2023-01-30	113.20	118.40	110.00	117.70	115.44	632,057
2023-01-27	112.30	116.10	112.30	115.50	113.28	642,143
2023-01-26	116.30	118.20	114.99	115.30	113.08	692,123
2023-01-25	118.50	120.10	113.70	115.00	112.79	616,937
2023-01-24	118.00	120.20	115.50	118.00	115.73	1,183,126
2023-01-23	113.30	121.70	113.30	118.70	116.42	1,190,330
2023-01-20	111.40	116.60	110.89	116.50	114.26	534,303
2023-01-19	116.60	116.60	110.40	111.10	108.97	1,888,243
2023-01-18	116.60	117.90	113.20	113.40	111.22	719,066
2023-01-17	114.90	119.10	114.00	116.70	114.46	1,476,086
2023-01-16	120.00	120.00	115.00	117.40	115.14	1,913,483
2023-01-13	121.00	124.10	116.80	116.80	114.56	1,059,034
2023-01-12	120.00	124.80	118.30	122.40	120.05	1,139,904
2023-01-11	119.70	121.00	117.45	119.70	117.40	796,858
2023-01-10	123.10	125.70	117.30	119.40	117.11	2,493,630
2023-01-09	125.30	125.40	122.40	123.40	121.03	911,514
2023-01-06	121.80	124.14	119.00	122.50	120.15	2,067,200
2023-01-05	114.00	124.11	114.00	121.20	118.87	1,325,680
2023-01-04	116.90	116.90	113.80	115.60	113.38	1,322,806
2023-01-03	112.20	116.60	110.00	113.50	111.32	901,752

← NewerPage 16 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.