Moonpig Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	204.60	204.60	196.20	199.60	195.76	308,621
2022-07-11	207.00	210.40	202.60	202.60	198.71	278,280
2022-07-08	209.60	211.60	205.00	208.20	204.20	438,592
2022-07-07	216.40	217.80	211.00	211.60	207.53	442,752
2022-07-06	213.80	216.72	210.20	213.40	209.30	273,737
2022-07-05	215.00	216.40	206.20	211.20	207.14	973,797
2022-07-04	230.60	234.00	200.80	213.00	208.91	1,565,160
2022-07-01	225.00	231.80	218.80	229.00	224.60	336,269
2022-06-30	232.40	239.20	213.00	225.60	221.27	2,634,856
2022-06-29	247.00	248.01	224.40	236.20	231.66	1,237,349
2022-06-28	246.60	252.00	240.60	245.00	240.29	1,477,175
2022-06-27	242.20	252.00	237.40	242.20	237.55	651,364
2022-06-24	227.80	242.80	227.80	242.20	237.55	590,757
2022-06-23	240.20	240.20	228.40	234.80	230.29	827,513
2022-06-22	219.00	230.40	216.80	228.80	224.40	461,951
2022-06-21	219.80	221.80	217.77	221.00	216.75	422,082
2022-06-20	212.00	223.00	210.80	220.40	216.16	393,585
2022-06-17	213.80	220.00	208.60	210.00	205.96	1,492,860
2022-06-16	224.40	224.80	205.00	205.00	201.06	1,245,262
2022-06-15	224.80	226.00	221.00	224.80	220.48	435,311
2022-06-14	226.20	230.40	210.40	221.60	217.34	1,645,732
2022-06-13	233.80	239.60	225.00	227.60	223.23	943,150
2022-06-10	239.40	253.20	239.40	245.00	240.29	1,026,046
2022-06-09	247.40	256.80	246.00	250.00	245.20	347,556
2022-06-08	256.40	260.20	252.60	254.00	249.12	400,536
2022-06-07	250.00	254.80	248.80	253.20	248.33	516,520
2022-06-06	253.60	258.00	253.36	255.20	250.30	400,680
2022-06-01	260.40	263.00	250.20	251.40	246.57	574,223
2022-05-31	262.20	262.80	253.80	258.60	253.63	3,008,685
2022-05-30	266.20	266.20	254.20	260.40	255.40	856,265
2022-05-27	251.00	256.20	239.20	255.80	250.88	3,910,210
2022-05-26	260.00	273.40	258.40	272.20	266.97	685,418
2022-05-25	264.40	269.00	258.00	262.00	256.97	968,489
2022-05-24	265.00	283.40	259.60	261.20	256.18	740,806
2022-05-23	246.20	268.00	244.80	261.20	256.18	6,931,821
2022-05-20	237.40	247.80	234.20	235.00	230.48	2,418,707
2022-05-19	230.40	240.60	228.80	236.20	231.66	823,286
2022-05-18	245.00	249.80	236.40	236.40	231.86	1,078,206
2022-05-17	241.20	250.00	241.20	247.00	242.25	446,473
2022-05-16	230.00	245.40	230.00	243.00	238.33	749,557
2022-05-13	219.40	239.80	219.40	239.80	235.19	612,398
2022-05-12	206.20	219.00	206.20	216.60	212.44	438,203
2022-05-11	212.40	217.60	205.20	216.20	212.05	533,939
2022-05-10	200.00	211.40	198.50	206.00	202.04	450,366
2022-05-09	200.00	207.00	198.60	204.00	200.08	521,324
2022-05-06	207.00	207.00	198.20	201.00	197.14	2,241,285
2022-05-05	201.80	205.20	198.90	201.60	197.73	926,308
2022-05-04	197.70	199.60	195.71	197.00	193.21	288,959
2022-05-03	194.30	201.00	192.70	197.40	193.61	546,132
2022-04-29	196.00	203.00	192.70	193.40	189.68	275,320
2022-04-28	194.90	201.00	191.90	198.90	195.08	290,117
2022-04-27	200.00	206.20	190.60	190.60	186.94	284,682
2022-04-26	211.80	211.80	197.60	199.00	195.18	377,200
2022-04-25	204.40	205.60	198.20	202.00	198.12	2,071,797
2022-04-22	198.00	209.40	195.30	206.20	202.24	789,649
2022-04-21	213.00	214.44	201.00	201.40	197.53	431,145
2022-04-20	216.00	220.80	214.00	214.00	209.89	338,985
2022-04-19	218.80	221.00	209.60	218.40	214.20	378,006
2022-04-14	222.00	223.79	219.20	222.40	218.13	122,593
2022-04-13	215.00	221.80	215.00	221.60	217.34	344,601

← NewerPage 19 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.