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 |
| 2025-10-17 | 222.50 | 222.50 | 213.00 | 215.00 | 211.80 | 679,836 |
| 2025-10-16 | 215.00 | 219.00 | 213.50 | 217.50 | 214.27 | 706,473 |
| 2025-10-15 | 217.00 | 220.00 | 216.50 | 217.00 | 213.77 | 761,391 |
| 2025-10-14 | 219.50 | 220.50 | 216.50 | 217.00 | 213.77 | 986,908 |
| 2025-10-13 | 219.50 | 223.50 | 218.50 | 220.50 | 217.22 | 1,185,996 |
| 2025-10-10 | 222.50 | 223.50 | 220.00 | 220.00 | 216.73 | 645,663 |
| 2025-10-09 | 224.00 | 224.50 | 221.47 | 222.00 | 218.70 | 598,663 |
| 2025-10-08 | 220.00 | 223.50 | 220.00 | 223.00 | 219.68 | 512,734 |
| 2025-10-07 | 223.00 | 224.50 | 221.00 | 221.00 | 217.71 | 768,974 |
| 2025-10-06 | 222.00 | 225.00 | 222.00 | 222.50 | 219.19 | 559,293 |
| 2025-10-03 | 220.00 | 227.50 | 220.00 | 224.00 | 220.67 | 693,509 |
| 2025-10-02 | 227.00 | 230.00 | 224.00 | 224.00 | 220.67 | 3,307,324 |
| 2025-10-01 | 224.50 | 229.00 | 224.50 | 226.50 | 223.13 | 676,336 |
| 2025-09-30 | 221.50 | 228.00 | 220.95 | 227.00 | 223.63 | 743,994 |
| 2025-09-29 | 225.50 | 225.50 | 221.00 | 221.50 | 218.21 | 814,180 |
| 2025-09-26 | 220.50 | 223.00 | 218.50 | 221.50 | 218.21 | 612,376 |
| 2025-09-25 | 218.00 | 222.00 | 216.50 | 219.00 | 215.74 | 930,863 |
| 2025-09-24 | 216.00 | 220.00 | 216.00 | 218.00 | 214.76 | 2,151,220 |
| 2025-09-23 | 216.00 | 219.00 | 214.00 | 217.50 | 214.27 | 700,456 |
| 2025-09-22 | 217.00 | 217.33 | 212.50 | 214.50 | 211.31 | 884,329 |
| 2025-09-19 | 214.50 | 217.00 | 212.00 | 213.00 | 209.83 | 2,408,124 |
| 2025-09-18 | 215.50 | 215.50 | 210.00 | 214.00 | 210.82 | 1,873,242 |
| 2025-09-17 | 200.00 | 215.50 | 199.40 | 212.00 | 208.85 | 2,415,875 |
| 2025-09-16 | 205.00 | 205.00 | 198.20 | 198.20 | 195.25 | 931,098 |
| 2025-09-15 | 202.50 | 203.00 | 198.80 | 203.00 | 199.98 | 1,230,200 |
| 2025-09-12 | 190.20 | 200.50 | 190.20 | 198.60 | 195.65 | 1,707,312 |
| 2025-09-11 | 199.80 | 200.00 | 196.40 | 198.80 | 195.84 | 558,527 |
| 2025-09-10 | 195.60 | 198.60 | 194.20 | 197.40 | 194.47 | 981,460 |
| 2025-09-09 | 199.80 | 199.80 | 194.60 | 196.00 | 193.09 | 702,663 |
| 2025-09-08 | 195.40 | 199.60 | 195.40 | 198.00 | 195.06 | 1,576,036 |
| 2025-09-05 | 203.00 | 203.00 | 194.60 | 198.00 | 195.06 | 923,584 |
| 2025-09-04 | 194.80 | 196.40 | 191.77 | 195.00 | 192.10 | 1,557,927 |
| 2025-09-03 | 191.40 | 194.40 | 191.20 | 192.80 | 189.93 | 2,167,557 |
| 2025-09-02 | 195.20 | 198.60 | 191.20 | 192.60 | 189.74 | 828,051 |
| 2025-09-01 | 197.00 | 200.50 | 197.00 | 197.20 | 194.27 | 801,306 |
| 2025-08-29 | 205.50 | 205.50 | 198.60 | 199.00 | 196.04 | 747,422 |
| 2025-08-28 | 203.50 | 206.39 | 202.00 | 205.00 | 201.95 | 790,698 |
| 2025-08-27 | 200.00 | 205.00 | 200.00 | 204.50 | 201.46 | 786,726 |
| 2025-08-26 | 204.50 | 210.00 | 203.00 | 203.50 | 200.47 | 1,298,741 |
| 2025-08-22 | 205.50 | 208.19 | 204.50 | 208.00 | 204.91 | 772,875 |
| 2025-08-21 | 206.50 | 208.50 | 205.50 | 205.50 | 202.45 | 503,116 |
| 2025-08-20 | 209.00 | 210.50 | 205.16 | 207.50 | 204.42 | 1,092,803 |
| 2025-08-19 | 204.00 | 211.50 | 204.00 | 209.00 | 205.89 | 1,073,471 |
| 2025-08-18 | 211.50 | 211.50 | 203.00 | 208.50 | 205.40 | 997,228 |
| 2025-08-15 | 205.50 | 210.50 | 203.83 | 204.00 | 200.97 | 531,500 |
| 2025-08-14 | 208.00 | 209.50 | 206.50 | 207.50 | 204.42 | 702,207 |
| 2025-08-13 | 211.00 | 213.50 | 207.00 | 207.00 | 203.92 | 1,457,337 |
| 2025-08-12 | 219.50 | 219.50 | 210.50 | 210.50 | 207.37 | 511,145 |
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.