Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 247.00 | 253.50 | 246.50 | 253.50 | 249.73 | 903,830 |
| 2025-05-16 | 246.00 | 252.00 | 245.00 | 251.50 | 247.76 | 705,797 |
| 2025-05-15 | 243.50 | 246.50 | 242.50 | 245.50 | 241.85 | 636,812 |
| 2025-05-14 | 240.00 | 245.50 | 238.00 | 244.00 | 240.37 | 746,447 |
| 2025-05-13 | 240.50 | 240.50 | 232.00 | 239.00 | 235.45 | 1,886,346 |
| 2025-05-12 | 253.00 | 253.00 | 233.50 | 233.50 | 230.03 | 1,081,271 |
| 2025-05-09 | 241.00 | 248.50 | 238.50 | 241.50 | 237.91 | 1,130,653 |
| 2025-05-08 | 250.00 | 250.00 | 239.00 | 242.00 | 238.40 | 977,865 |
| 2025-05-07 | 242.50 | 244.50 | 239.50 | 241.00 | 237.42 | 1,253,066 |
| 2025-05-06 | 237.50 | 245.00 | 229.00 | 243.50 | 239.88 | 2,104,153 |
| 2025-05-02 | 239.00 | 242.00 | 232.00 | 235.00 | 231.51 | 588,383 |
| 2025-05-01 | 236.00 | 236.00 | 230.00 | 236.00 | 232.49 | 551,998 |
| 2025-04-30 | 231.00 | 233.00 | 226.00 | 230.00 | 226.58 | 2,496,438 |
| 2025-04-29 | 230.00 | 236.00 | 229.00 | 229.50 | 226.09 | 1,412,085 |
| 2025-04-28 | 228.50 | 234.32 | 224.50 | 230.00 | 226.58 | 986,810 |
| 2025-04-25 | 227.00 | 230.38 | 221.85 | 227.00 | 223.63 | 917,248 |
| 2025-04-24 | 226.00 | 230.00 | 225.00 | 226.50 | 223.13 | 866,203 |
| 2025-04-23 | 229.00 | 230.50 | 223.68 | 226.00 | 222.64 | 1,114,741 |
| 2025-04-22 | 218.00 | 232.00 | 218.00 | 224.50 | 221.16 | 1,583,458 |
| 2025-04-17 | 228.50 | 231.00 | 224.55 | 227.50 | 224.12 | 1,105,283 |
| 2025-04-16 | 224.50 | 230.50 | 224.50 | 228.00 | 224.61 | 691,693 |
| 2025-04-15 | 226.00 | 231.50 | 223.50 | 226.00 | 222.64 | 1,331,020 |
| 2025-04-14 | 225.00 | 228.00 | 216.00 | 227.50 | 224.12 | 1,613,763 |
| 2025-04-11 | 208.00 | 222.00 | 208.00 | 215.00 | 211.80 | 1,731,370 |
| 2025-04-10 | 218.50 | 220.50 | 213.50 | 218.00 | 214.76 | 1,210,625 |
| 2025-04-09 | 201.50 | 211.00 | 201.50 | 208.50 | 205.40 | 1,098,932 |
| 2025-04-08 | 208.00 | 217.50 | 208.00 | 211.50 | 208.36 | 3,795,187 |
| 2025-04-07 | 225.00 | 225.00 | 205.50 | 210.50 | 207.37 | 2,716,073 |
| 2025-04-04 | 232.00 | 232.00 | 215.00 | 215.00 | 211.80 | 1,020,738 |
| 2025-04-03 | 215.50 | 231.50 | 215.50 | 224.50 | 221.16 | 1,230,905 |
| 2025-04-02 | 212.50 | 222.00 | 211.50 | 220.50 | 217.22 | 1,376,560 |
| 2025-04-01 | 202.00 | 215.00 | 202.00 | 213.00 | 209.83 | 851,568 |
| 2025-03-31 | 216.00 | 216.50 | 205.00 | 210.00 | 206.88 | 1,107,836 |
| 2025-03-28 | 202.00 | 213.00 | 202.00 | 206.50 | 203.43 | 904,026 |
| 2025-03-27 | 209.50 | 212.50 | 203.00 | 210.50 | 207.37 | 1,691,028 |
| 2025-03-26 | 203.00 | 205.50 | 201.00 | 204.50 | 201.46 | 874,393 |
| 2025-03-25 | 209.50 | 209.50 | 199.34 | 203.50 | 200.47 | 1,259,740 |
| 2025-03-24 | 192.00 | 202.50 | 192.00 | 200.00 | 197.03 | 1,108,371 |
| 2025-03-21 | 208.50 | 208.50 | 193.20 | 199.40 | 196.44 | 1,583,483 |
| 2025-03-20 | 201.50 | 201.50 | 196.00 | 199.20 | 196.24 | 2,081,926 |
| 2025-03-19 | 188.60 | 199.40 | 188.60 | 198.20 | 195.25 | 2,350,273 |
| 2025-03-18 | 195.40 | 210.50 | 191.00 | 196.00 | 193.09 | 1,159,278 |
| 2025-03-17 | 195.00 | 205.50 | 195.00 | 205.00 | 201.95 | 747,977 |
| 2025-03-14 | 206.50 | 206.50 | 198.80 | 203.50 | 200.47 | 1,363,524 |
| 2025-03-13 | 201.50 | 203.00 | 194.80 | 197.40 | 194.47 | 1,216,106 |
| 2025-03-12 | 200.00 | 203.50 | 198.60 | 202.00 | 199.00 | 1,384,959 |
| 2025-03-11 | 204.00 | 205.00 | 199.60 | 199.60 | 196.63 | 918,877 |
| 2025-03-10 | 213.50 | 213.50 | 203.50 | 203.50 | 200.47 | 788,172 |
| 2025-03-07 | 196.60 | 206.50 | 195.60 | 206.50 | 203.43 | 1,353,183 |
| 2025-03-06 | 208.00 | 220.95 | 204.00 | 204.00 | 200.97 | 3,092,298 |
| 2025-03-05 | 217.00 | 223.50 | 208.50 | 209.00 | 205.89 | 5,346,996 |
| 2025-03-04 | 217.00 | 217.00 | 206.00 | 208.00 | 204.91 | 1,244,116 |
| 2025-03-03 | 215.00 | 217.50 | 214.00 | 214.00 | 210.82 | 806,189 |
| 2025-02-28 | 216.50 | 218.64 | 215.00 | 215.00 | 211.80 | 1,462,528 |
| 2025-02-27 | 219.00 | 220.50 | 216.95 | 218.50 | 215.25 | 724,115 |
| 2025-02-26 | 212.50 | 221.50 | 212.50 | 219.00 | 215.74 | 2,436,043 |
| 2025-02-25 | 214.00 | 229.00 | 214.00 | 220.00 | 216.73 | 1,509,875 |
| 2025-02-24 | 226.50 | 228.00 | 221.00 | 223.00 | 219.68 | 1,804,473 |
| 2025-02-21 | 226.50 | 227.50 | 222.50 | 226.50 | 223.13 | 1,019,965 |
| 2025-02-20 | 226.00 | 227.00 | 223.00 | 223.00 | 219.68 | 2,030,479 |
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.