Moonpig Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 291.80 | 299.20 | 291.40 | 297.80 | 297.80 | 1,110,874 |
| 2026-10-15 | 283.20 | 294.00 | 282.20 | 291.20 | 291.20 | 2,029,760 |
| 2026-10-14 | 283.00 | 286.80 | 279.02 | 282.20 | 282.20 | 715,514 |
| 2026-10-13 | 278.60 | 285.20 | 278.60 | 282.60 | 282.60 | 709,313 |
| 2026-10-12 | 274.00 | 283.60 | 274.00 | 277.60 | 277.60 | 631,959 |
| 2026-10-09 | 268.00 | 285.80 | 268.00 | 282.40 | 282.40 | 747,741 |
| 2026-10-08 | 275.80 | 279.40 | 274.60 | 278.40 | 278.40 | 887,353 |
| 2026-10-07 | 269.60 | 278.20 | 269.40 | 278.20 | 278.20 | 1,178,372 |
| 2026-10-06 | 274.00 | 274.00 | 264.60 | 270.40 | 270.40 | 570,002 |
| 2026-10-05 | 274.00 | 274.00 | 265.60 | 268.40 | 268.40 | 541,962 |
| 2026-10-02 | 272.00 | 277.20 | 267.40 | 268.00 | 268.00 | 1,386,833 |
| 2026-10-01 | 271.00 | 275.20 | 270.00 | 272.00 | 272.00 | 3,520,096 |
| 2026-09-30 | 265.20 | 275.80 | 265.20 | 275.80 | 275.80 | 3,932,474 |
| 2026-09-29 | 266.80 | 268.20 | 260.00 | 267.00 | 267.00 | 607,734 |
| 2026-09-28 | 266.80 | 268.00 | 263.00 | 263.60 | 263.60 | 665,247 |
| 2026-09-25 | 270.00 | 270.00 | 261.40 | 262.80 | 262.80 | 526,744 |
| 2026-09-24 | 260.00 | 265.20 | 260.00 | 260.80 | 260.80 | 907,807 |
| 2026-09-23 | 260.00 | 264.30 | 260.00 | 262.80 | 262.80 | 566,449 |
| 2026-09-22 | 260.00 | 268.20 | 260.00 | 262.00 | 262.00 | 779,581 |
| 2026-09-21 | 259.00 | 263.80 | 258.52 | 263.80 | 263.80 | 611,389 |
| 2026-09-18 | 264.40 | 264.40 | 256.60 | 260.00 | 260.00 | 1,504,734 |
Page 1 of 1 · 21 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.