Moonpig Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	274.00	274.00	260.00	260.00	260.00	638,051
2026-07-22	266.60	269.40	264.00	267.00	267.00	1,210,211
2026-07-21	267.60	270.40	265.20	268.40	268.40	778,737
2026-07-20	264.00	273.80	264.00	266.60	266.60	1,446,651
2026-07-17	268.20	274.00	266.60	269.80	269.80	862,586
2026-07-16	262.20	269.20	259.20	269.20	269.20	2,316,600
2026-07-15	261.00	263.40	258.70	261.00	261.00	1,185,578
2026-07-14	262.40	262.40	259.00	261.60	261.60	576,161
2026-07-13	268.00	268.00	256.20	262.40	262.40	740,511
2026-07-10	262.00	262.40	252.20	261.60	261.60	652,083
2026-07-09	254.40	258.40	252.60	258.40	258.40	958,541
2026-07-08	270.00	270.00	253.00	256.00	256.00	1,162,946
2026-07-07	262.80	269.40	261.20	265.40	265.40	1,568,764
2026-07-06	256.60	261.60	255.40	261.60	261.60	2,260,310
2026-07-03	256.00	260.40	252.40	259.00	259.00	984,662
2026-07-02	249.20	254.40	246.80	254.40	254.40	1,610,757
2026-07-01	243.80	250.00	235.80	250.00	250.00	1,174,150
2026-06-30	245.00	245.00	237.20	239.40	239.40	1,353,684
2026-06-29	235.00	241.00	231.68	239.20	239.20	4,636,628
2026-06-26	226.00	238.80	223.20	232.00	232.00	1,449,283
2026-06-25	233.20	250.60	229.60	229.60	229.60	5,131,990
2026-06-24	221.00	225.40	214.00	224.00	224.00	1,209,740
2026-06-23	221.00	221.00	214.20	215.80	215.80	720,291
2026-06-22	213.20	219.60	213.20	218.20	218.20	630,000
2026-06-19	218.40	219.40	216.00	218.00	218.00	1,338,632
2026-06-18	225.00	225.00	213.60	218.40	218.40	658,621
2026-06-17	225.00	225.00	216.80	218.40	218.40	843,099
2026-06-16	223.80	223.80	217.60	220.20	220.20	688,932
2026-06-15	228.00	229.00	220.20	222.60	222.60	989,693
2026-06-12	222.00	226.00	221.40	224.60	224.60	736,431
2026-06-11	220.00	223.00	216.20	221.80	221.80	617,830
2026-06-10	216.00	219.40	214.40	219.40	219.40	661,592
2026-06-09	218.00	218.00	213.00	215.40	215.40	1,418,525
2026-06-08	217.40	221.20	215.60	217.40	217.40	868,687
2026-06-05	213.40	220.60	213.40	217.20	217.20	994,459
2026-06-04	218.80	220.80	216.20	216.80	216.80	599,575
2026-06-03	222.00	222.20	215.80	217.60	217.60	820,216
2026-06-02	218.20	224.40	215.60	219.80	219.80	1,234,188
2026-06-01	214.00	222.20	214.00	219.00	219.00	1,315,959
2026-05-29	218.40	219.20	216.00	217.40	217.40	2,055,667
2026-05-28	215.60	218.80	214.20	216.80	216.80	1,273,820
2026-05-27	207.00	221.00	207.00	218.60	218.60	1,132,546
2026-05-26	212.00	215.40	207.60	214.20	214.20	890,194
2026-05-22	214.00	214.00	209.60	212.00	212.00	579,747
2026-05-21	207.40	210.80	206.27	209.60	209.60	772,946
2026-05-20	206.40	209.40	200.60	208.00	208.00	905,021
2026-05-19	200.00	208.60	200.00	206.20	206.20	811,363
2026-05-18	196.40	208.00	196.40	204.80	204.80	1,927,917
2026-05-15	204.00	207.65	201.60	206.20	206.20	1,266,780
2026-05-14	200.00	208.22	200.00	208.00	208.00	924,589
2026-05-13	204.20	207.40	204.20	204.80	204.80	958,142
2026-05-12	217.60	220.76	198.90	204.00	204.00	1,759,801
2026-05-11	231.80	231.80	215.80	216.20	216.20	1,293,793
2026-05-08	217.00	222.40	216.60	222.00	222.00	728,697
2026-05-07	217.40	220.90	216.19	218.60	218.60	1,578,960
2026-05-06	213.40	220.20	211.80	215.60	215.60	925,059
2026-05-05	207.40	215.20	204.00	211.40	211.40	640,212
2026-05-01	201.20	213.00	201.20	208.80	208.80	264,511
2026-04-30	205.60	211.80	205.60	211.20	211.20	482,505
2026-04-29	218.20	218.20	207.80	210.00	210.00	586,621

← NewerPage 2 of 22 · 1,264 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.