Moonpig Group PLC (MOON.L) LSE
210.00
+1(+0.48%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
210.00
+1(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 212.5 | 210 | 210 | 212.5 | 206.5 | 996,203 |
| April 01, 2026 | 213.5 | 209 | 209 | 217 | 208 | 748,806 |
| March 31, 2026 | 204 | 209.5 | 209.5 | 213 | 204 | 1.11M |
| March 30, 2026 | 200 | 206 | 206 | 207 | 200 | 1.49M |
| March 27, 2026 | 212 | 207 | 207 | 212 | 204 | 1.01M |
| March 26, 2026 | 207.5 | 209 | 209 | 211.08 | 204.5 | 835,407 |
| March 25, 2026 | 210.5 | 206.5 | 206.5 | 215.5 | 206.5 | 647,258 |
| March 24, 2026 | 217 | 212.5 | 212.5 | 217 | 211 | 3.28M |
| March 23, 2026 | 209.5 | 213 | 213 | 217.5 | 206.02 | 1.91M |
| March 20, 2026 | 207 | 214 | 214 | 217.5 | 207 | 2.1M |
| March 19, 2026 | 221.5 | 216 | 216 | 223 | 215.5 | 1.15M |
| March 18, 2026 | 221 | 224 | 224 | 230.5 | 218 | 3.23M |
| March 17, 2026 | 207 | 211 | 211 | 212.5 | 206.14 | 1.03M |
| March 16, 2026 | 217.5 | 207.5 | 207.5 | 217.5 | 206.5 | 495,863 |
| March 13, 2026 | 204.5 | 209.5 | 209.5 | 209.5 | 204 | 548,112 |
| March 12, 2026 | 208 | 210 | 210 | 212 | 206.5 | 927,010 |
| March 11, 2026 | 212.5 | 209 | 209 | 212.5 | 207 | 845,593 |
| March 10, 2026 | 203.5 | 213 | 213 | 216 | 203.5 | 1.1M |
| March 09, 2026 | 216 | 210 | 210 | 216 | 206 | 661,415 |
| March 06, 2026 | 219 | 212 | 212 | 219 | 212 | 851,651 |
| March 05, 2026 | 211 | 212 | 212 | 215 | 211 | 1.15M |
| March 04, 2026 | 209 | 212 | 212 | 212 | 207 | 448,467 |
| March 03, 2026 | 207.5 | 210.5 | 210.5 | 216 | 207.5 | 546,547 |
| March 02, 2026 | 210.5 | 216.5 | 216.5 | 219.5 | 210.5 | 955,464 |
| February 27, 2026 | 221.5 | 221 | 221 | 222 | 218.5 | 1.84M |
| February 26, 2026 | 217.5 | 221 | 221 | 222 | 216 | 1.25M |
| February 25, 2026 | 214.5 | 216.5 | 216.5 | 218 | 213 | 1.27M |
| February 24, 2026 | 211 | 215 | 215 | 216.5 | 211 | 931,487 |
| February 23, 2026 | 217 | 214 | 214 | 217 | 212.5 | 487,202 |
| February 20, 2026 | 211 | 213.5 | 0 | 214.5 | 211 | 251,190 |
| February 19, 2026 | 201.5 | 211.5 | 0 | 212.5 | 201.5 | 335,999 |
| February 18, 2026 | 208.5 | 211.5 | 0 | 211.5 | 207 | 574,106 |
| February 17, 2026 | 208.5 | 208.5 | 0 | 210.5 | 207 | 1.38M |
| February 16, 2026 | 207.5 | 209.5 | 0 | 210.5 | 206.5 | 438,577 |
| February 13, 2026 | 205.5 | 207.5 | 0 | 208 | 204.5 | 2.11M |
| February 12, 2026 | 204.5 | 205.5 | 0 | 208.5 | 203 | 399,757 |
| February 11, 2026 | 204 | 203 | 0 | 205.5 | 202 | 533,909 |
| February 10, 2026 | 196.8 | 205 | 0 | 208.5 | 196.8 | 407,655 |
| February 09, 2026 | 196.8 | 206.5 | 0 | 207.5 | 196.8 | 395,742 |
| February 06, 2026 | 218 | 206.5 | 0 | 218 | 205 | 848,080 |
| February 05, 2026 | 202.5 | 208.5 | 0 | 211.5 | 202.5 | 535,195 |
| February 04, 2026 | 215 | 211.5 | 0 | 215 | 211 | 818,437 |
| February 03, 2026 | 227 | 212 | 0 | 227 | 212 | 1.34M |
| February 02, 2026 | 209 | 217 | 0 | 217.5 | 209 | 543,213 |
| January 30, 2026 | 215 | 214.5 | 0 | 218 | 214.5 | 807,220 |
| January 29, 2026 | 219 | 216 | 0 | 220.5 | 215 | 568,003 |
| January 28, 2026 | 220 | 218.5 | 0 | 220.5 | 214 | 1.79M |
| January 27, 2026 | 216.5 | 217 | 0 | 219.5 | 215.5 | 458,988 |
| January 26, 2026 | 224 | 217.5 | 0 | 224 | 216.5 | 615,713 |
| January 23, 2026 | 207 | 214.5 | 0 | 217.5 | 207 | 380,326 |
| January 22, 2026 | 210 | 216.5 | 0 | 218.5 | 210 | 539,146 |
| January 21, 2026 | 219.5 | 215.5 | 0 | 219.5 | 213 | 947,916 |
| January 20, 2026 | 216 | 215 | 0 | 217.59 | 213.5 | 623,331 |
| January 19, 2026 | 212.4 | 214.5 | 0 | 216.5 | 211.5 | 426,167 |
| January 16, 2026 | 212 | 213.5 | 0 | 214.5 | 211 | 2.32M |
| January 15, 2026 | 213.5 | 213 | 0 | 215.5 | 212.85 | 1.09M |
| January 14, 2026 | 206.5 | 213.5 | 0 | 213.5 | 204.5 | 767,326 |
| January 13, 2026 | 208.5 | 207 | 0 | 211 | 206 | 1.51M |
| January 12, 2026 | 211 | 209 | 0 | 212 | 208 | 704,684 |
| January 09, 2026 | 212.5 | 209.5 | 0 | 212.5 | 206.5 | 745,900 |