Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 110.60 | 112.70 | 108.93 | 110.30 | 108.18 | 476,414 |
| 2022-12-29 | 111.00 | 112.60 | 107.35 | 112.00 | 109.85 | 3,021,112 |
| 2022-12-28 | 112.80 | 112.80 | 107.40 | 108.50 | 106.42 | 1,055,835 |
| 2022-12-23 | 106.70 | 110.20 | 106.70 | 109.70 | 107.59 | 328,097 |
| 2022-12-22 | 110.40 | 112.10 | 106.80 | 107.60 | 105.53 | 1,055,818 |
| 2022-12-21 | 106.00 | 109.20 | 105.90 | 108.10 | 106.02 | 965,766 |
| 2022-12-20 | 108.80 | 110.24 | 105.90 | 106.80 | 104.75 | 1,161,489 |
| 2022-12-19 | 108.30 | 111.00 | 105.10 | 109.00 | 106.91 | 1,719,809 |
| 2022-12-16 | 110.30 | 113.80 | 106.50 | 108.10 | 106.02 | 6,446,861 |
| 2022-12-15 | 112.80 | 114.10 | 108.10 | 113.10 | 110.93 | 3,062,042 |
| 2022-12-14 | 118.40 | 119.51 | 111.20 | 112.50 | 110.34 | 3,583,412 |
| 2022-12-13 | 123.60 | 124.80 | 119.00 | 119.40 | 117.11 | 5,995,387 |
| 2022-12-12 | 127.50 | 127.50 | 121.20 | 124.00 | 121.62 | 5,333,984 |
| 2022-12-09 | 134.40 | 134.40 | 122.80 | 125.00 | 122.60 | 4,112,053 |
| 2022-12-08 | 137.00 | 144.15 | 130.60 | 130.60 | 128.09 | 2,403,594 |
| 2022-12-07 | 139.00 | 141.90 | 122.00 | 137.70 | 135.05 | 12,523,830 |
| 2022-12-06 | 161.00 | 162.60 | 148.30 | 151.20 | 148.29 | 3,708,879 |
| 2022-12-05 | 163.60 | 164.50 | 160.10 | 162.50 | 159.38 | 575,637 |
| 2022-12-02 | 159.00 | 167.10 | 158.43 | 163.10 | 159.97 | 2,651,515 |
| 2022-12-01 | 159.70 | 165.90 | 159.60 | 161.40 | 158.30 | 1,307,530 |
| 2022-11-30 | 160.50 | 160.50 | 156.20 | 159.80 | 156.73 | 1,217,903 |
| 2022-11-29 | 156.00 | 159.20 | 154.70 | 156.50 | 153.49 | 795,014 |
| 2022-11-28 | 160.50 | 163.10 | 155.20 | 157.00 | 153.98 | 495,288 |
| 2022-11-25 | 166.20 | 168.66 | 156.80 | 159.60 | 156.53 | 1,626,933 |
| 2022-11-24 | 169.00 | 173.60 | 169.00 | 169.10 | 165.85 | 1,388,211 |
| 2022-11-23 | 160.30 | 170.80 | 160.30 | 170.80 | 167.52 | 2,214,684 |
| 2022-11-22 | 160.80 | 166.50 | 160.00 | 165.00 | 161.83 | 1,739,066 |
| 2022-11-21 | 162.00 | 165.40 | 157.50 | 163.60 | 160.46 | 946,339 |
| 2022-11-18 | 168.50 | 168.50 | 160.60 | 163.10 | 159.97 | 1,283,730 |
| 2022-11-17 | 160.40 | 166.40 | 160.40 | 165.00 | 161.83 | 2,665,340 |
| 2022-11-16 | 168.20 | 172.60 | 163.20 | 163.90 | 160.75 | 4,526,537 |
| 2022-11-15 | 183.50 | 183.50 | 171.06 | 172.20 | 168.89 | 3,452,337 |
| 2022-11-14 | 179.90 | 182.90 | 175.90 | 180.30 | 176.84 | 1,959,580 |
| 2022-11-11 | 163.50 | 180.60 | 163.50 | 180.60 | 177.13 | 2,329,341 |
| 2022-11-10 | 152.50 | 162.90 | 146.10 | 162.90 | 159.77 | 1,901,936 |
| 2022-11-09 | 149.40 | 150.00 | 143.20 | 150.00 | 147.12 | 1,788,980 |
| 2022-11-08 | 142.60 | 150.00 | 141.00 | 149.60 | 146.73 | 1,519,017 |
| 2022-11-07 | 138.90 | 144.50 | 138.36 | 142.60 | 139.86 | 1,532,427 |
| 2022-11-04 | 141.00 | 141.00 | 136.10 | 139.50 | 136.82 | 866,885 |
| 2022-11-03 | 141.40 | 142.80 | 135.70 | 136.90 | 134.27 | 812,750 |
| 2022-11-02 | 142.00 | 145.00 | 138.80 | 143.90 | 141.13 | 484,700 |
| 2022-11-01 | 139.50 | 147.00 | 139.50 | 143.50 | 140.74 | 1,441,684 |
| 2022-10-31 | 137.70 | 138.55 | 135.30 | 137.70 | 135.05 | 633,578 |
| 2022-10-28 | 139.00 | 139.00 | 134.10 | 135.20 | 132.60 | 3,993,227 |
| 2022-10-27 | 133.50 | 140.90 | 130.10 | 140.90 | 138.19 | 3,583,663 |
| 2022-10-26 | 128.00 | 131.20 | 127.60 | 131.20 | 128.68 | 3,608,358 |
| 2022-10-25 | 120.20 | 127.00 | 119.00 | 127.00 | 124.56 | 6,024,562 |
| 2022-10-24 | 130.10 | 132.20 | 120.50 | 120.50 | 118.18 | 3,278,882 |
| 2022-10-21 | 128.90 | 129.80 | 124.70 | 126.80 | 124.36 | 2,014,349 |
| 2022-10-20 | 129.00 | 134.30 | 127.10 | 131.60 | 129.07 | 6,420,752 |
| 2022-10-19 | 133.00 | 139.10 | 129.00 | 130.50 | 127.99 | 6,003,717 |
| 2022-10-18 | 133.20 | 140.50 | 130.40 | 136.90 | 134.27 | 2,646,569 |
| 2022-10-17 | 127.00 | 132.80 | 124.50 | 131.00 | 128.48 | 4,572,411 |
| 2022-10-14 | 124.50 | 133.30 | 124.50 | 126.50 | 124.07 | 3,674,170 |
| 2022-10-13 | 129.40 | 134.50 | 122.20 | 127.40 | 124.95 | 2,565,707 |
| 2022-10-12 | 132.30 | 138.10 | 127.60 | 127.80 | 125.34 | 717,210 |
| 2022-10-11 | 140.80 | 144.40 | 135.60 | 136.00 | 133.39 | 469,072 |
| 2022-10-10 | 149.00 | 149.00 | 142.30 | 144.80 | 142.02 | 361,337 |
| 2022-10-07 | 161.20 | 161.20 | 149.30 | 149.80 | 146.92 | 653,047 |
| 2022-10-06 | 161.90 | 163.00 | 155.10 | 157.50 | 154.47 | 2,048,169 |
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.