Moonpig Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	212.60	227.80	212.60	222.80	218.52	533,960
2022-04-11	220.40	227.40	214.00	223.60	219.30	636,273
2022-04-08	220.00	220.93	211.81	220.20	215.97	2,043,346
2022-04-07	215.00	215.00	202.00	212.00	207.93	1,192,727
2022-04-06	220.60	225.60	198.90	210.80	206.75	2,261,341
2022-04-05	246.00	246.00	225.60	226.80	222.44	1,312,950
2022-04-04	238.00	239.60	230.60	238.00	233.43	942,060
2022-04-01	229.20	236.60	222.40	234.80	230.29	660,598
2022-03-31	220.20	226.60	216.77	224.00	219.70	1,783,347
2022-03-30	224.40	228.80	215.20	218.20	214.01	479,972
2022-03-29	223.00	230.00	221.60	225.80	221.46	536,869
2022-03-28	222.00	224.00	212.40	222.60	218.32	525,522
2022-03-25	219.40	219.80	211.40	212.40	208.32	503,964
2022-03-24	215.80	220.40	213.80	219.00	214.79	185,228
2022-03-23	226.60	229.93	216.60	220.40	216.16	453,860
2022-03-22	226.40	228.80	222.04	228.00	223.62	1,063,777
2022-03-21	218.00	224.04	216.60	223.60	219.30	1,497,652
2022-03-18	216.80	223.20	209.40	223.00	218.72	756,703
2022-03-17	220.00	222.36	211.80	212.80	208.71	893,978
2022-03-16	212.40	219.20	209.00	215.40	211.26	1,613,165
2022-03-15	212.60	213.60	199.80	205.60	201.65	2,013,961
2022-03-14	208.40	216.20	208.40	213.00	208.91	238,025
2022-03-11	208.20	219.40	206.60	209.40	205.38	332,835
2022-03-10	216.00	227.80	213.00	215.60	211.46	969,715
2022-03-09	210.00	215.80	205.60	214.60	210.48	1,753,875
2022-03-08	210.00	210.20	201.88	203.60	199.69	1,897,242
2022-03-07	226.00	226.00	196.10	205.80	201.85	486,639
2022-03-04	226.80	226.80	214.40	215.80	211.65	370,911
2022-03-03	250.00	250.00	216.00	224.00	219.70	400,281
2022-03-02	250.60	252.80	240.80	243.00	238.33	282,836
2022-03-01	268.40	271.00	250.60	251.60	246.77	492,162
2022-02-28	268.60	275.60	255.60	266.40	261.28	686,920
2022-02-25	260.60	268.80	256.00	263.80	258.73	301,091
2022-02-24	246.80	262.40	243.40	258.20	253.24	1,114,933
2022-02-23	265.40	268.20	257.82	258.60	253.63	1,092,642
2022-02-22	259.80	269.40	255.80	265.00	259.91	254,063
2022-02-21	275.00	276.40	260.00	263.00	257.95	222,650
2022-02-18	276.00	280.00	274.60	276.40	271.09	334,827
2022-02-17	276.60	283.80	276.00	278.20	272.85	341,807
2022-02-16	276.20	282.40	272.36	275.40	270.11	346,176
2022-02-15	278.40	281.20	271.60	278.00	272.66	183,313
2022-02-14	273.40	279.00	266.00	274.20	268.93	266,115
2022-02-11	280.00	283.56	275.20	276.00	270.70	315,301
2022-02-10	291.40	292.00	279.80	283.80	278.35	349,357
2022-02-09	291.20	298.60	289.60	289.60	284.04	344,868
2022-02-08	293.40	296.00	286.60	290.00	284.43	488,988
2022-02-07	302.60	307.60	295.80	296.60	290.90	157,742
2022-02-04	319.40	319.40	304.00	305.20	299.34	201,792
2022-02-03	323.20	323.20	306.24	312.60	306.59	293,402
2022-02-02	328.00	328.00	311.80	315.20	309.14	297,385
2022-02-01	316.00	329.60	316.00	319.40	313.26	357,032
2022-01-31	295.40	315.35	295.40	312.20	306.20	674,037
2022-01-28	290.00	303.40	290.00	298.20	292.47	436,408
2022-01-27	301.00	306.40	297.60	302.20	296.39	310,869
2022-01-26	307.00	311.20	304.40	304.60	298.75	219,267
2022-01-25	300.00	305.60	295.24	302.40	296.59	403,642
2022-01-24	313.60	323.60	294.80	298.60	292.86	619,514
2022-01-21	319.80	324.00	311.46	317.20	311.10	234,415
2022-01-20	324.00	327.00	320.40	326.60	320.32	176,371
2022-01-19	315.60	329.20	315.60	322.60	316.40	633,667

← NewerPage 20 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.