Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 211.00 | 213.00 | 211.00 | 211.50 | 208.36 | 400,518 |
| 2025-08-08 | 210.50 | 212.50 | 209.00 | 211.00 | 207.86 | 533,465 |
| 2025-08-07 | 208.00 | 213.00 | 208.00 | 211.00 | 207.86 | 674,990 |
| 2025-08-06 | 206.50 | 213.50 | 206.50 | 210.50 | 207.37 | 553,825 |
| 2025-08-05 | 202.00 | 214.00 | 202.00 | 208.50 | 205.40 | 957,313 |
| 2025-08-04 | 201.00 | 213.06 | 201.00 | 211.00 | 207.86 | 1,692,649 |
| 2025-08-01 | 212.50 | 214.50 | 209.50 | 210.50 | 207.37 | 490,510 |
| 2025-07-31 | 211.00 | 215.50 | 210.50 | 214.00 | 210.82 | 668,906 |
| 2025-07-30 | 209.00 | 214.71 | 209.00 | 211.00 | 207.86 | 922,820 |
| 2025-07-29 | 209.00 | 212.50 | 209.00 | 210.50 | 207.37 | 723,793 |
| 2025-07-28 | 215.00 | 216.00 | 210.92 | 211.00 | 207.86 | 487,595 |
| 2025-07-25 | 210.00 | 214.50 | 210.00 | 214.50 | 211.31 | 321,421 |
| 2025-07-24 | 209.00 | 214.56 | 208.32 | 213.00 | 209.83 | 531,546 |
| 2025-07-23 | 215.00 | 217.50 | 211.00 | 211.50 | 208.36 | 946,583 |
| 2025-07-22 | 215.50 | 219.00 | 215.00 | 215.50 | 212.30 | 705,502 |
| 2025-07-21 | 217.50 | 222.00 | 216.50 | 217.50 | 214.27 | 1,037,513 |
| 2025-07-18 | 216.50 | 223.42 | 216.50 | 221.00 | 217.71 | 698,704 |
| 2025-07-17 | 211.00 | 220.00 | 211.00 | 218.00 | 214.76 | 712,550 |
| 2025-07-16 | 201.50 | 215.50 | 201.50 | 213.00 | 209.83 | 735,632 |
| 2025-07-15 | 210.00 | 214.50 | 210.00 | 211.50 | 208.36 | 938,482 |
| 2025-07-14 | 207.00 | 212.50 | 207.00 | 212.50 | 209.34 | 744,304 |
| 2025-07-11 | 216.00 | 216.50 | 209.00 | 209.50 | 206.39 | 989,505 |
| 2025-07-10 | 215.00 | 219.50 | 214.50 | 216.50 | 213.28 | 1,666,745 |
| 2025-07-09 | 215.50 | 218.06 | 212.00 | 218.00 | 214.76 | 2,174,621 |
| 2025-07-08 | 207.00 | 214.25 | 207.00 | 213.50 | 210.33 | 2,829,547 |
| 2025-07-07 | 219.50 | 221.50 | 211.00 | 211.00 | 207.86 | 1,971,721 |
| 2025-07-04 | 232.00 | 238.00 | 218.00 | 221.00 | 217.71 | 5,863,275 |
| 2025-07-03 | 243.50 | 243.50 | 228.00 | 242.00 | 238.40 | 602,657 |
| 2025-07-02 | 236.50 | 236.50 | 226.50 | 234.00 | 230.52 | 3,542,906 |
| 2025-07-01 | 235.50 | 235.50 | 221.50 | 227.50 | 224.12 | 768,489 |
| 2025-06-30 | 214.00 | 229.51 | 214.00 | 225.00 | 221.66 | 1,292,716 |
| 2025-06-27 | 220.50 | 229.50 | 217.50 | 220.50 | 217.22 | 2,271,839 |
| 2025-06-26 | 233.00 | 236.19 | 207.75 | 221.00 | 217.71 | 5,454,533 |
| 2025-06-25 | 253.00 | 256.00 | 237.50 | 243.50 | 239.88 | 1,592,749 |
| 2025-06-24 | 262.00 | 262.00 | 254.00 | 254.00 | 250.22 | 964,250 |
| 2025-06-23 | 253.50 | 262.00 | 248.50 | 259.50 | 255.64 | 1,674,405 |
| 2025-06-20 | 245.00 | 253.00 | 243.50 | 253.00 | 249.24 | 2,289,782 |
| 2025-06-19 | 242.00 | 244.02 | 240.50 | 244.00 | 240.37 | 670,087 |
| 2025-06-18 | 246.00 | 247.00 | 240.00 | 244.50 | 240.87 | 720,444 |
| 2025-06-17 | 247.50 | 249.50 | 245.00 | 246.50 | 242.84 | 1,195,840 |
| 2025-06-16 | 247.00 | 249.50 | 247.00 | 248.00 | 244.31 | 1,703,321 |
| 2025-06-13 | 242.00 | 247.50 | 242.00 | 247.50 | 243.82 | 437,227 |
| 2025-06-12 | 248.00 | 250.00 | 246.00 | 249.50 | 245.79 | 676,070 |
| 2025-06-11 | 246.00 | 248.00 | 241.40 | 248.00 | 244.31 | 856,787 |
| 2025-06-10 | 248.00 | 249.50 | 237.50 | 246.50 | 242.84 | 1,166,686 |
| 2025-06-09 | 255.00 | 255.00 | 247.00 | 247.50 | 243.82 | 478,466 |
| 2025-06-06 | 250.00 | 251.50 | 246.66 | 249.00 | 245.30 | 660,203 |
| 2025-06-05 | 248.00 | 249.50 | 246.00 | 248.00 | 244.31 | 783,880 |
| 2025-06-04 | 256.00 | 256.00 | 247.50 | 247.50 | 243.82 | 564,405 |
| 2025-06-03 | 262.50 | 262.50 | 248.00 | 248.00 | 244.31 | 684,290 |
| 2025-06-02 | 236.50 | 252.00 | 236.50 | 251.50 | 247.76 | 848,830 |
| 2025-05-30 | 251.50 | 255.00 | 246.50 | 248.00 | 244.31 | 2,440,906 |
| 2025-05-29 | 253.00 | 255.00 | 245.50 | 246.50 | 242.84 | 1,026,986 |
| 2025-05-28 | 240.00 | 254.00 | 240.00 | 252.00 | 248.25 | 704,115 |
| 2025-05-27 | 248.50 | 254.50 | 248.50 | 251.00 | 247.27 | 596,079 |
| 2025-05-23 | 240.50 | 256.75 | 240.50 | 250.00 | 246.28 | 673,702 |
| 2025-05-22 | 259.00 | 259.00 | 250.50 | 250.50 | 246.78 | 839,462 |
| 2025-05-21 | 240.00 | 252.50 | 240.00 | 252.00 | 248.25 | 563,843 |
| 2025-05-20 | 241.50 | 254.51 | 241.50 | 251.50 | 247.76 | 957,153 |
| 2025-05-19 | 247.00 | 253.50 | 246.50 | 253.50 | 249.73 | 903,830 |
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.