Moonpig Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	197.20	210.40	197.20	208.40	208.40	858,867
2026-04-27	218.00	218.00	206.40	207.00	207.00	359,001
2026-04-24	211.20	212.40	207.60	208.20	208.20	1,102,878
2026-04-23	211.80	213.20	208.80	211.20	211.20	727,124
2026-04-22	212.60	218.80	212.60	213.40	213.40	873,581
2026-04-21	211.00	218.60	211.00	215.00	215.00	2,222,510
2026-04-20	220.00	220.00	213.00	215.00	215.00	559,202
2026-04-17	226.00	226.00	212.80	216.00	216.00	589,698
2026-04-16	217.00	220.20	214.80	215.80	215.80	1,372,556
2026-04-15	221.20	222.80	215.20	216.00	216.00	505,562
2026-04-14	217.00	222.80	216.20	221.20	221.20	1,330,250
2026-04-13	217.60	222.80	216.00	216.40	216.40	764,144
2026-04-10	223.00	223.00	211.80	218.40	218.40	1,175,002
2026-04-09	216.40	217.60	212.80	214.40	214.40	751,022
2026-04-08	215.00	218.80	214.04	215.80	215.80	1,438,126
2026-04-07	213.40	214.40	207.60	208.60	208.60	898,165
2026-04-02	212.50	212.50	206.50	210.00	210.00	996,202
2026-04-01	213.50	217.00	208.00	209.00	209.00	783,271
2026-03-31	204.00	213.00	204.00	209.50	209.50	1,134,004
2026-03-30	200.00	207.00	200.00	206.00	206.00	1,493,121
2026-03-27	209.00	212.00	204.00	207.00	207.00	1,031,600
2026-03-26	207.50	211.08	204.50	209.00	209.00	860,557
2026-03-25	210.50	215.50	206.50	206.50	206.50	652,323
2026-03-24	217.00	217.00	211.00	212.50	212.50	3,287,927
2026-03-23	209.50	217.50	206.02	213.00	213.00	1,913,742
2026-03-20	207.00	217.50	207.00	214.00	214.00	2,104,953
2026-03-19	221.50	223.00	215.50	216.00	216.00	1,166,211
2026-03-18	221.00	230.50	218.00	224.00	224.00	3,234,319
2026-03-17	207.00	212.50	206.14	211.00	211.00	1,025,827
2026-03-16	217.50	217.50	206.50	207.50	207.50	495,862
2026-03-13	204.50	209.50	204.00	209.50	209.50	554,274
2026-03-12	208.00	212.00	206.50	210.00	210.00	927,008
2026-03-11	212.50	212.50	207.00	209.00	209.00	845,592
2026-03-10	203.50	216.00	203.50	213.00	213.00	1,102,391
2026-03-09	216.00	216.00	206.00	210.00	210.00	661,413
2026-03-06	219.00	219.00	212.00	212.00	212.00	851,652
2026-03-05	211.00	215.00	211.00	212.00	212.00	1,149,131
2026-03-04	209.00	212.00	207.00	212.00	212.00	448,467
2026-03-03	207.50	216.00	207.50	210.50	210.50	546,547
2026-03-02	210.50	219.50	210.50	216.50	216.50	955,463
2026-02-27	221.50	222.00	218.50	221.00	221.00	1,844,944
2026-02-26	217.50	222.00	216.00	221.00	221.00	1,247,505
2026-02-25	214.50	218.00	213.00	216.50	216.50	1,234,781
2026-02-24	211.00	216.50	211.00	215.00	215.00	931,487
2026-02-23	217.00	217.00	212.50	214.00	214.00	487,202
2026-02-20	211.00	214.50	211.00	213.50	213.50	444,383
2026-02-19	201.50	212.50	201.50	211.50	211.50	335,998
2026-02-18	208.50	211.50	207.00	211.50	211.49	574,106
2026-02-17	208.50	210.50	207.00	208.50	207.27	1,352,037
2026-02-16	207.50	210.50	206.50	209.50	208.26	438,576
2026-02-13	205.50	208.00	204.50	207.50	206.27	2,112,861
2026-02-12	204.50	208.50	203.00	205.50	204.29	399,755
2026-02-11	204.00	205.50	202.00	203.00	201.80	533,908
2026-02-10	196.80	208.50	196.80	205.00	203.79	407,654
2026-02-09	196.80	207.50	196.80	206.50	205.28	395,742
2026-02-06	218.00	218.00	205.00	206.50	205.28	848,078
2026-02-05	202.50	211.50	202.50	208.50	207.27	535,193
2026-02-04	215.00	215.00	211.00	211.50	210.25	818,437
2026-02-03	227.00	227.00	212.00	212.00	210.75	1,339,182
2026-02-02	209.00	217.50	209.00	217.00	215.72	543,212

← NewerPage 3 of 5 · 252 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.