Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 215.00 | 218.00 | 214.50 | 214.50 | 213.23 | 807,220 |
| 2026-01-29 | 219.00 | 220.50 | 215.00 | 216.00 | 214.72 | 568,001 |
| 2026-01-28 | 220.00 | 220.50 | 214.00 | 218.50 | 217.21 | 1,788,773 |
| 2026-01-27 | 216.50 | 219.50 | 215.50 | 217.00 | 215.72 | 458,987 |
| 2026-01-26 | 224.00 | 224.00 | 216.50 | 217.50 | 216.21 | 615,711 |
| 2026-01-23 | 207.00 | 217.50 | 207.00 | 214.50 | 213.23 | 380,324 |
| 2026-01-22 | 210.00 | 218.50 | 210.00 | 216.50 | 215.22 | 539,147 |
| 2026-01-21 | 219.50 | 219.50 | 213.00 | 215.50 | 214.23 | 947,916 |
| 2026-01-20 | 216.00 | 217.59 | 213.50 | 215.00 | 213.73 | 623,332 |
| 2026-01-19 | 214.00 | 216.50 | 211.50 | 214.50 | 213.23 | 426,167 |
| 2026-01-16 | 212.00 | 214.50 | 211.00 | 213.50 | 212.24 | 2,323,215 |
| 2026-01-15 | 213.50 | 215.50 | 212.85 | 213.00 | 211.74 | 1,089,494 |
| 2026-01-14 | 206.50 | 213.50 | 204.50 | 213.50 | 212.24 | 767,326 |
| 2026-01-13 | 208.50 | 211.00 | 206.00 | 207.00 | 205.78 | 1,506,305 |
| 2026-01-12 | 211.00 | 212.00 | 208.00 | 209.00 | 207.76 | 704,683 |
| 2026-01-09 | 212.50 | 212.50 | 206.50 | 209.50 | 208.26 | 745,901 |
| 2026-01-08 | 198.20 | 211.50 | 198.20 | 210.00 | 208.76 | 370,398 |
| 2026-01-07 | 205.50 | 211.00 | 204.50 | 208.00 | 206.77 | 1,364,583 |
| 2026-01-06 | 213.50 | 213.50 | 202.00 | 205.00 | 203.79 | 863,714 |
| 2026-01-05 | 201.00 | 204.00 | 198.60 | 204.00 | 202.79 | 1,292,710 |
| 2026-01-02 | 202.00 | 206.50 | 200.00 | 201.00 | 199.81 | 275,229 |
| 2025-12-31 | 205.00 | 210.10 | 201.50 | 203.00 | 201.80 | 223,863 |
| 2025-12-30 | 205.00 | 205.50 | 203.00 | 205.00 | 203.79 | 206,810 |
| 2025-12-29 | 193.40 | 205.00 | 193.40 | 204.50 | 203.29 | 265,716 |
| 2025-12-24 | 204.00 | 207.00 | 203.00 | 203.00 | 201.80 | 64,873 |
| 2025-12-23 | 206.50 | 212.30 | 205.50 | 206.00 | 204.78 | 569,494 |
| 2025-12-22 | 201.00 | 206.50 | 201.00 | 206.50 | 205.28 | 379,228 |
| 2025-12-19 | 212.00 | 212.00 | 201.50 | 204.00 | 202.79 | 1,363,944 |
| 2025-12-18 | 202.50 | 204.50 | 200.95 | 202.50 | 201.30 | 634,651 |
| 2025-12-17 | 199.00 | 201.50 | 197.80 | 201.00 | 199.81 | 742,958 |
| 2025-12-16 | 197.40 | 198.67 | 194.88 | 197.80 | 196.63 | 1,437,848 |
| 2025-12-15 | 197.00 | 201.50 | 194.59 | 198.00 | 196.83 | 2,381,707 |
| 2025-12-12 | 199.20 | 202.00 | 197.00 | 197.00 | 195.84 | 1,257,275 |
| 2025-12-11 | 202.00 | 205.00 | 200.00 | 200.00 | 198.82 | 1,108,375 |
| 2025-12-10 | 202.00 | 211.50 | 202.00 | 203.00 | 201.80 | 2,007,563 |
| 2025-12-09 | 221.50 | 230.00 | 209.50 | 211.50 | 210.25 | 1,490,697 |
| 2025-12-08 | 219.50 | 219.50 | 212.30 | 214.00 | 212.74 | 1,629,993 |
| 2025-12-05 | 211.00 | 218.00 | 208.00 | 217.00 | 215.72 | 672,378 |
| 2025-12-04 | 211.00 | 214.00 | 210.00 | 211.50 | 210.25 | 603,975 |
| 2025-12-03 | 219.50 | 219.50 | 210.00 | 213.50 | 212.24 | 570,899 |
| 2025-12-02 | 213.00 | 213.50 | 209.00 | 211.50 | 210.25 | 399,816 |
| 2025-12-01 | 212.50 | 213.30 | 209.50 | 213.00 | 211.74 | 1,337,372 |
| 2025-11-28 | 210.00 | 212.50 | 209.00 | 211.50 | 210.25 | 759,140 |
| 2025-11-27 | 205.00 | 210.00 | 204.50 | 210.00 | 208.76 | 713,532 |
| 2025-11-26 | 208.50 | 208.50 | 203.00 | 206.00 | 204.78 | 626,850 |
| 2025-11-25 | 198.80 | 205.50 | 198.80 | 204.50 | 203.29 | 777,538 |
| 2025-11-24 | 204.50 | 204.50 | 196.60 | 200.50 | 199.32 | 1,896,649 |
| 2025-11-21 | 201.00 | 204.00 | 200.00 | 204.00 | 202.79 | 392,576 |
| 2025-11-20 | 209.50 | 209.50 | 201.00 | 202.00 | 200.81 | 498,758 |
| 2025-11-19 | 201.50 | 206.00 | 201.50 | 205.50 | 204.29 | 692,127 |
| 2025-11-18 | 201.50 | 205.50 | 200.00 | 204.00 | 202.79 | 1,280,620 |
| 2025-11-17 | 205.00 | 208.50 | 204.00 | 205.00 | 203.79 | 940,461 |
| 2025-11-14 | 207.00 | 208.33 | 205.00 | 208.00 | 206.77 | 706,195 |
| 2025-11-13 | 203.00 | 211.50 | 203.00 | 208.50 | 207.27 | 434,747 |
| 2025-11-12 | 209.50 | 211.00 | 207.50 | 207.50 | 206.27 | 904,509 |
| 2025-11-11 | 209.50 | 213.00 | 206.00 | 209.50 | 208.26 | 880,129 |
| 2025-11-10 | 203.00 | 209.25 | 203.00 | 207.00 | 205.78 | 1,100,599 |
| 2025-11-07 | 207.50 | 209.78 | 203.50 | 203.50 | 202.30 | 790,989 |
| 2025-11-06 | 203.50 | 213.50 | 203.50 | 206.00 | 204.78 | 2,324,430 |
| 2025-11-05 | 209.00 | 213.50 | 207.00 | 211.00 | 209.75 | 2,487,468 |
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.