Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 222.50 | 230.50 | 222.50 | 226.50 | 222.15 | 3,152,113 |
| 2025-02-18 | 230.00 | 230.00 | 224.00 | 227.00 | 222.64 | 673,463 |
| 2025-02-17 | 230.00 | 230.00 | 223.50 | 225.00 | 220.68 | 962,484 |
| 2025-02-14 | 231.50 | 231.50 | 223.50 | 225.00 | 220.68 | 677,917 |
| 2025-02-13 | 228.50 | 231.50 | 224.00 | 225.50 | 221.17 | 648,646 |
| 2025-02-12 | 217.50 | 228.50 | 217.50 | 227.50 | 223.13 | 1,023,688 |
| 2025-02-11 | 220.00 | 221.00 | 215.50 | 217.50 | 213.32 | 633,611 |
| 2025-02-10 | 220.00 | 222.08 | 216.30 | 220.50 | 216.26 | 1,326,091 |
| 2025-02-07 | 218.00 | 226.00 | 216.00 | 216.50 | 212.34 | 1,370,674 |
| 2025-02-06 | 216.00 | 231.50 | 215.50 | 225.50 | 221.17 | 1,197,441 |
| 2025-02-05 | 217.50 | 225.00 | 217.50 | 223.50 | 219.21 | 774,194 |
| 2025-02-04 | 215.50 | 228.50 | 215.50 | 223.50 | 219.21 | 1,980,524 |
| 2025-02-03 | 218.00 | 227.50 | 218.00 | 226.00 | 221.66 | 2,867,708 |
| 2025-01-31 | 228.50 | 228.50 | 218.00 | 226.50 | 222.15 | 1,180,929 |
| 2025-01-30 | 206.50 | 222.00 | 206.50 | 218.50 | 214.30 | 871,725 |
| 2025-01-29 | 208.50 | 223.66 | 208.50 | 216.50 | 212.34 | 2,169,735 |
| 2025-01-28 | 221.50 | 221.50 | 214.00 | 218.50 | 214.30 | 786,099 |
| 2025-01-27 | 213.50 | 215.00 | 211.50 | 214.00 | 209.89 | 637,965 |
| 2025-01-24 | 220.50 | 220.50 | 212.00 | 214.50 | 210.38 | 841,799 |
| 2025-01-23 | 213.50 | 214.00 | 208.50 | 211.50 | 207.44 | 880,841 |
| 2025-01-22 | 202.00 | 216.00 | 202.00 | 214.00 | 209.89 | 840,788 |
| 2025-01-21 | 214.00 | 214.00 | 209.50 | 211.00 | 206.95 | 770,685 |
| 2025-01-20 | 199.60 | 212.00 | 199.60 | 212.00 | 207.93 | 679,761 |
| 2025-01-17 | 214.00 | 214.00 | 207.00 | 209.50 | 205.47 | 1,103,249 |
| 2025-01-16 | 207.00 | 210.25 | 207.00 | 210.00 | 205.96 | 836,259 |
| 2025-01-15 | 203.00 | 210.00 | 198.33 | 210.00 | 205.96 | 963,493 |
| 2025-01-14 | 205.50 | 205.50 | 201.00 | 202.00 | 198.12 | 1,205,171 |
| 2025-01-13 | 188.40 | 201.50 | 188.40 | 201.50 | 197.63 | 967,471 |
| 2025-01-10 | 211.50 | 211.50 | 195.80 | 195.80 | 192.04 | 799,044 |
| 2025-01-09 | 198.00 | 203.50 | 195.47 | 203.50 | 199.59 | 1,271,043 |
| 2025-01-08 | 212.00 | 212.00 | 200.00 | 200.00 | 196.16 | 876,926 |
| 2025-01-07 | 212.00 | 218.00 | 208.00 | 208.50 | 204.49 | 977,621 |
| 2025-01-06 | 204.00 | 218.50 | 204.00 | 215.00 | 210.87 | 1,847,317 |
| 2025-01-03 | 204.00 | 213.50 | 204.00 | 213.50 | 209.40 | 673,284 |
| 2025-01-02 | 220.50 | 220.50 | 210.00 | 210.50 | 206.46 | 513,401 |
| 2024-12-31 | 209.00 | 211.71 | 207.00 | 211.50 | 207.44 | 180,302 |
| 2024-12-30 | 204.00 | 210.50 | 204.00 | 208.50 | 204.49 | 305,752 |
| 2024-12-27 | 204.50 | 213.50 | 204.50 | 211.00 | 206.95 | 442,264 |
| 2024-12-24 | 213.00 | 220.50 | 205.50 | 214.50 | 210.38 | 162,365 |
| 2024-12-23 | 210.50 | 224.50 | 210.50 | 212.00 | 207.93 | 1,997,001 |
| 2024-12-20 | 218.00 | 223.00 | 213.00 | 221.00 | 216.75 | 2,146,392 |
| 2024-12-19 | 216.50 | 226.00 | 216.50 | 218.00 | 213.81 | 1,674,518 |
| 2024-12-18 | 218.50 | 231.00 | 218.50 | 226.00 | 221.66 | 2,163,550 |
| 2024-12-17 | 218.00 | 234.00 | 217.50 | 229.00 | 224.60 | 2,589,277 |
| 2024-12-16 | 227.00 | 229.00 | 221.50 | 228.00 | 223.62 | 995,041 |
| 2024-12-13 | 220.00 | 228.50 | 217.50 | 222.50 | 218.22 | 930,088 |
| 2024-12-12 | 236.50 | 236.50 | 218.00 | 220.00 | 215.77 | 713,930 |
| 2024-12-11 | 226.50 | 228.50 | 217.50 | 226.50 | 222.15 | 2,334,255 |
| 2024-12-10 | 264.00 | 264.90 | 224.90 | 228.50 | 224.11 | 3,956,963 |
| 2024-12-09 | 269.00 | 272.15 | 263.01 | 267.50 | 262.36 | 1,071,622 |
| 2024-12-06 | 277.50 | 277.50 | 266.00 | 269.00 | 263.83 | 789,107 |
| 2024-12-05 | 265.00 | 268.00 | 263.00 | 267.00 | 261.87 | 1,082,517 |
| 2024-12-04 | 261.50 | 264.50 | 257.00 | 264.50 | 259.42 | 1,374,874 |
| 2024-12-03 | 241.00 | 259.50 | 241.00 | 256.00 | 251.08 | 2,880,434 |
| 2024-12-02 | 238.50 | 257.50 | 236.50 | 250.00 | 245.20 | 570,339 |
| 2024-11-29 | 252.00 | 260.00 | 247.00 | 250.00 | 245.20 | 353,088 |
| 2024-11-28 | 248.00 | 251.00 | 245.00 | 248.00 | 243.23 | 1,254,560 |
| 2024-11-27 | 247.00 | 251.00 | 244.50 | 245.50 | 240.78 | 1,154,828 |
| 2024-11-26 | 250.00 | 253.40 | 247.00 | 248.00 | 243.23 | 667,447 |
| 2024-11-25 | 248.50 | 252.50 | 246.50 | 250.00 | 245.20 | 1,257,516 |
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.