Moonpig Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	316.40	326.09	311.00	321.60	315.42	237,058
2022-01-17	337.60	337.60	321.60	325.00	318.76	170,004
2022-01-14	335.00	335.80	320.80	324.60	318.36	294,707
2022-01-13	368.00	368.00	337.20	337.20	330.72	337,355
2022-01-12	348.00	365.20	348.00	351.40	344.65	329,055
2022-01-11	360.80	368.85	355.60	355.80	348.96	209,718
2022-01-10	398.00	398.00	342.00	352.40	345.63	363,064
2022-01-07	367.20	380.00	367.20	380.00	372.70	292,472
2022-01-06	379.40	386.20	375.20	379.20	371.91	620,337
2022-01-05	390.00	390.00	374.20	384.60	377.21	468,361
2022-01-04	390.00	390.00	373.40	375.60	368.38	450,545
2021-12-31	372.20	377.75	372.20	375.00	367.79	99,506
2021-12-30	360.00	380.00	360.00	375.80	368.58	194,516
2021-12-29	377.00	382.40	370.00	376.80	369.56	240,574
2021-12-24	380.00	380.00	370.21	371.80	364.66	33,284
2021-12-23	389.00	389.00	371.00	371.60	364.46	227,013
2021-12-22	367.60	376.96	367.60	371.80	364.66	511,728
2021-12-21	380.00	386.00	363.25	375.40	368.19	2,281,414
2021-12-20	361.80	375.60	359.60	373.20	366.03	334,018
2021-12-17	367.00	374.20	362.40	371.00	363.87	8,575,471
2021-12-16	374.00	377.00	355.00	371.00	363.87	593,197
2021-12-15	348.80	361.60	347.91	358.60	351.71	2,344,178
2021-12-14	357.60	362.00	342.40	358.00	351.12	962,770
2021-12-13	340.00	363.60	336.20	354.20	347.39	828,680
2021-12-10	376.00	376.00	335.40	335.60	329.15	938,278
2021-12-09	362.00	384.00	362.00	374.00	366.81	1,156,498
2021-12-08	366.00	366.00	353.60	358.00	351.12	924,405
2021-12-07	321.60	364.42	319.20	356.20	349.36	1,216,395
2021-12-06	310.00	329.80	310.00	326.00	319.74	330,376
2021-12-03	322.00	338.40	322.00	325.00	318.76	565,076
2021-12-02	330.80	337.60	329.30	330.00	323.66	474,781
2021-12-01	333.00	341.60	329.80	338.00	331.51	374,352
2021-11-30	320.20	331.80	320.20	327.80	321.50	551,017
2021-11-29	322.20	335.00	321.85	329.00	322.68	262,281
2021-11-26	332.00	335.60	325.20	327.80	321.50	546,643
2021-11-25	340.40	344.28	338.60	341.40	334.84	131,286
2021-11-24	328.20	341.80	327.00	341.80	335.23	800,757
2021-11-23	325.00	333.20	324.01	328.40	322.09	557,996
2021-11-22	346.00	346.00	334.60	334.60	328.17	590,304
2021-11-19	343.60	350.40	339.60	341.60	335.04	336,241
2021-11-18	343.80	345.00	332.80	341.00	334.45	204,185
2021-11-17	330.40	349.80	329.98	342.20	335.62	722,357
2021-11-16	335.20	348.40	335.20	347.20	340.53	956,357
2021-11-15	323.00	348.20	323.00	343.40	336.80	377,291
2021-11-12	330.00	341.20	330.00	341.20	334.64	2,331,337
2021-11-11	340.00	340.78	334.20	335.80	329.35	332,954
2021-11-10	328.20	340.60	328.20	339.20	332.68	978,574
2021-11-09	328.40	332.71	325.20	328.80	322.48	272,291
2021-11-08	330.00	338.80	325.00	327.40	321.11	131,562
2021-11-05	333.60	347.35	331.20	338.40	331.90	273,645
2021-11-04	335.00	341.20	327.00	336.00	329.54	411,409
2021-11-03	351.40	352.00	326.80	331.40	325.03	2,122,887
2021-11-02	346.80	355.94	345.00	349.00	342.29	1,191,500
2021-11-01	318.00	343.40	318.00	342.80	336.21	759,751
2021-10-29	330.00	336.40	330.00	333.00	326.60	444,525
2021-10-28	330.00	338.40	330.00	335.60	329.15	309,973
2021-10-27	335.40	340.60	334.60	336.20	329.74	925,652
2021-10-26	335.60	341.40	333.00	336.80	330.33	1,222,896
2021-10-25	333.60	340.40	323.20	335.00	328.56	902,372
2021-10-22	345.40	351.20	333.00	334.00	327.58	436,992

← NewerPage 21 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.