Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 199.60 | 210.00 | 199.60 | 209.00 | 207.76 | 991,040 |
| 2025-11-03 | 219.50 | 219.50 | 207.50 | 208.50 | 207.27 | 1,088,077 |
| 2025-10-31 | 216.00 | 220.00 | 213.50 | 214.50 | 213.23 | 759,470 |
| 2025-10-30 | 227.50 | 227.50 | 214.50 | 216.00 | 214.72 | 3,004,237 |
| 2025-10-29 | 217.00 | 219.95 | 216.50 | 218.00 | 216.71 | 882,552 |
| 2025-10-28 | 217.50 | 221.50 | 215.50 | 217.50 | 216.21 | 697,964 |
| 2025-10-27 | 220.50 | 225.00 | 219.00 | 220.50 | 219.20 | 2,017,793 |
| 2025-10-24 | 229.00 | 229.00 | 219.00 | 222.00 | 220.69 | 1,663,105 |
| 2025-10-23 | 220.50 | 225.00 | 218.00 | 219.50 | 218.20 | 816,992 |
| 2025-10-22 | 216.50 | 222.50 | 216.00 | 222.00 | 218.70 | 1,192,838 |
| 2025-10-21 | 214.00 | 216.50 | 213.50 | 215.50 | 212.30 | 721,022 |
| 2025-10-20 | 215.50 | 217.50 | 212.50 | 214.00 | 210.82 | 1,525,634 |
← NewerPage 5 of 5 · 252 trading days
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.