Moonpig Group PLC - MOON.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	222.5	215	215	222.5	213	624,636
October 16, 2025	215	217.5	217.5	219	213.5	706,473
October 15, 2025	217	217	217	220	216.5	761,392
October 14, 2025	219.5	217	217	220.5	216.5	986,907
October 13, 2025	219.5	220.5	220.5	223.5	218.5	1.19M
October 10, 2025	222.5	220	220	223.5	220	645,662
October 09, 2025	224	222	222	224.5	221.47	598,663
October 08, 2025	220	223	223	223.5	220	512,733
October 07, 2025	223	221	221	224.5	221	768,974
October 06, 2025	222	222.5	222.5	225	222	559,292
October 03, 2025	220	224	224	227.5	220	693,508
October 02, 2025	227	224	224	230	224	3.31M
October 01, 2025	224.5	226.5	226.5	229	224.5	676,336
September 30, 2025	220.95	227	227	228	220.95	743,991
September 29, 2025	225.5	221.5	221.5	225.5	221	814,181
September 26, 2025	220.5	221.5	221.5	223	218.5	612,375
September 25, 2025	218	219	219	222	216.5	930,863
September 24, 2025	216	218	218	220	216	2.15M
September 23, 2025	216	217.5	217.5	219	214	700,457
September 22, 2025	217	214.5	214.5	217.33	212.5	884,331
September 19, 2025	214.25	213	213	217	212	2.41M
September 18, 2025	215.5	214	214	215.5	210	1.87M
September 17, 2025	200	212	212	215.5	199.4	2.42M
September 16, 2025	205	198.2	198.2	205	198.2	931,097
September 15, 2025	202.5	203	203	203	198.8	1.23M
September 12, 2025	190.2	198.6	198.6	200.5	190.2	1.71M
September 11, 2025	199.8	198.8	198.8	200	196.4	558,529
September 10, 2025	195.6	197.4	197.4	198.6	194.2	981,460
September 09, 2025	199.8	196	196	199.8	194.6	702,663
September 08, 2025	195.4	198	198	199.6	195.4	1.23M
September 05, 2025	203	198	198	203	195	751,203
September 04, 2025	194.8	195	195	196.4	191.77	1.56M
September 03, 2025	191.4	192.8	192.8	194.4	191.2	2.17M
September 02, 2025	195.2	192.6	192.6	198.6	191.2	828,052
September 01, 2025	197	197.2	197.2	200.5	197	801,306
August 29, 2025	205.5	199	199	205.5	198.6	747,423
August 28, 2025	203.5	205	205	206.39	202	790,698
August 27, 2025	200	204.5	204.5	205	200	786,728
August 26, 2025	204.5	203.5	203.5	210	203	1.3M
August 22, 2025	205.5	208	208	208.19	204.5	772,878
August 21, 2025	206.5	205.5	205.5	208.5	205.5	503,116
August 20, 2025	209	207.5	207.5	210.5	205.16	1.09M
August 19, 2025	204	209	209	211.5	204	1.07M
August 18, 2025	211.5	208.5	208.5	211.5	203	997,227
August 15, 2025	205.5	204	204	210.5	203.83	531,500
August 14, 2025	208	207.5	207.5	209.5	206.5	702,207
August 13, 2025	211	207	207	213.5	207	529,259
August 12, 2025	219.5	210.5	210.5	219.5	210.5	511,145
August 11, 2025	211	211.5	211.5	213	211	400,518
August 08, 2025	210.5	211	211	212.5	209	533,465
August 07, 2025	208	211	211	213	208	674,989
August 06, 2025	206.5	210.5	210.5	213.5	206.5	553,824
August 05, 2025	202	208.5	208.5	214	202	849,404
August 04, 2025	201	211	211	213.06	201	1.69M
August 01, 2025	212.5	210.5	210.5	214.5	209.5	490,510
July 31, 2025	211	214	214	215.5	210.5	668,905
July 30, 2025	209	211	211	214.71	209	922,820
July 29, 2025	209	210.5	210.5	212.5	209	723,793
July 28, 2025	215	211	211	216	210.92	487,595
July 25, 2025	210	214.5	214.5	214.5	210	321,421

Moonpig Group PLC (MOON.L) LSE