Moonpig Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	167.90	172.40	157.30	161.00	157.91	1,164,300
2022-10-04	160.00	170.50	156.50	165.00	161.83	2,245,738
2022-10-03	155.20	159.20	152.71	157.80	154.77	1,680,464
2022-09-30	158.00	161.60	154.16	159.50	156.44	483,072
2022-09-29	155.50	155.50	148.30	153.40	150.45	589,356
2022-09-28	145.10	155.40	142.30	152.50	149.57	860,070
2022-09-27	158.60	163.68	150.60	150.60	147.71	518,618
2022-09-26	166.90	170.34	161.10	161.50	158.40	758,630
2022-09-23	182.80	184.70	161.14	168.90	165.65	3,528,160
2022-09-22	185.00	187.60	180.20	183.70	180.17	1,135,524
2022-09-21	176.80	190.10	176.80	188.80	185.17	4,138,478
2022-09-20	192.30	203.73	173.10	185.00	181.45	1,399,503
2022-09-16	196.20	203.20	194.10	200.00	196.16	2,513,093
2022-09-15	200.60	204.20	198.70	202.80	198.90	551,798
2022-09-14	204.00	205.80	198.20	200.20	196.35	1,915,772
2022-09-13	215.20	215.20	205.00	205.80	201.85	746,644
2022-09-12	202.60	211.20	202.08	211.00	206.95	386,830
2022-09-09	197.20	205.60	190.96	204.80	200.86	539,104
2022-09-08	188.90	196.30	188.90	194.90	191.15	616,214
2022-09-07	190.60	196.00	189.50	195.00	191.25	632,641
2022-09-06	182.40	191.40	180.60	189.80	186.15	399,709
2022-09-05	169.40	180.30	169.40	178.00	174.58	567,642
2022-09-02	184.70	184.70	166.90	175.40	172.03	946,076
2022-09-01	193.40	193.60	179.20	180.10	176.64	724,113
2022-08-31	201.00	201.00	194.50	195.90	192.14	850,266
2022-08-30	200.40	203.80	193.81	197.10	193.31	254,130
2022-08-26	191.90	202.80	191.90	195.90	192.14	1,638,629
2022-08-25	196.10	203.00	194.70	197.00	193.21	242,969
2022-08-24	192.70	201.80	189.40	199.00	195.18	456,256
2022-08-23	191.70	199.40	191.70	195.00	191.25	634,326
2022-08-22	196.40	198.10	191.80	195.30	191.55	606,866
2022-08-19	197.10	199.40	194.80	196.00	192.23	290,229
2022-08-18	202.60	204.20	197.10	198.30	194.49	334,885
2022-08-17	209.80	213.55	202.00	202.00	198.12	359,601
2022-08-16	204.20	212.40	204.20	209.60	205.57	200,557
2022-08-15	212.00	213.45	208.20	209.00	204.98	576,877
2022-08-12	208.00	217.40	207.55	211.60	207.53	168,524
2022-08-11	209.00	213.20	205.40	206.60	202.63	960,097
2022-08-10	201.60	209.00	196.20	208.40	204.40	493,591
2022-08-09	198.90	199.10	196.00	197.40	193.61	384,464
2022-08-08	199.00	200.60	193.23	199.60	195.76	628,461
2022-08-05	202.00	202.80	195.60	198.50	194.69	349,256
2022-08-04	203.00	207.00	200.00	201.20	197.33	377,469
2022-08-03	197.50	205.36	197.50	202.40	198.51	1,511,116
2022-08-02	203.00	205.00	197.60	202.80	198.90	337,751
2022-08-01	206.80	208.80	201.40	204.40	200.47	310,566
2022-07-29	201.40	209.40	200.40	207.60	203.61	478,046
2022-07-28	201.40	204.65	196.60	197.80	194.00	435,465
2022-07-27	197.00	201.80	196.00	198.90	195.08	272,014
2022-07-26	199.90	200.80	195.70	196.60	192.82	450,380
2022-07-25	198.40	204.40	197.70	199.30	195.47	494,092
2022-07-22	204.00	208.02	200.22	202.60	198.71	578,712
2022-07-21	204.60	205.00	199.30	203.00	199.10	534,847
2022-07-20	196.10	201.00	194.00	200.00	196.16	1,780,158
2022-07-19	201.00	203.80	194.30	203.00	199.10	2,309,750
2022-07-18	184.10	196.80	184.10	196.20	192.43	2,153,346
2022-07-15	184.40	191.90	181.20	187.00	183.41	1,977,176
2022-07-14	197.40	197.40	184.20	184.80	181.25	1,067,038
2022-07-13	205.00	205.00	191.80	194.10	190.37	484,023
2022-07-12	204.60	204.60	196.20	199.60	195.76	308,621

← NewerPage 18 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.