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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	206.5	213.5	213.5	213.5	204.5	767,326
January 13, 2026	208.5	207	207	211	206	1.5M
January 12, 2026	211	209	209	212	208	704,684
January 09, 2026	212.5	209.5	209.5	212.5	206.5	745,900
January 08, 2026	198.2	210	210	211.5	198.2	370,398
January 07, 2026	205.5	208	208	211	204.5	1.36M
January 06, 2026	213.5	205	205	213.5	202	863,715
January 05, 2026	201	204	204	204	198.6	1.29M
January 02, 2026	206.5	201	201	206.5	200	275,228
December 31, 2025	210.1	203	203	210.1	201.5	223,865
December 30, 2025	205	205	205	205.5	203	206,810
December 29, 2025	193.4	204.5	204.5	205	193.4	265,715
December 24, 2025	204	203	203	207	203	64,873
December 23, 2025	206.5	206	206	212.3	205.5	569,496
December 22, 2025	201	206.5	206.5	206.5	201	379,228
December 19, 2025	212	204	204	212	201.5	1.36M
December 18, 2025	202.5	202.5	202.5	204.5	200.95	634,651
December 17, 2025	199	201	201	201.5	197.8	792,957
December 16, 2025	197.4	197.8	197.8	198.67	194.88	1.44M
December 15, 2025	197	198	198	201.5	194.59	2.38M
December 12, 2025	199.2	198	198	202	197	881,436
December 11, 2025	202	200	200	205	200	1.11M
December 10, 2025	202	203	203	211.5	202	2.01M
December 09, 2025	221.5	211.5	211.5	230	209.5	1.39M
December 08, 2025	219.5	214	214	219.5	212.3	1.63M
December 05, 2025	211	217	217	218	208	672,378
December 04, 2025	211	211.5	211.5	214	210	603,976
December 03, 2025	219.5	213.5	213.5	219.5	210	570,899
December 02, 2025	213	211.5	211.5	213.5	209	399,817
December 01, 2025	212.5	213	213	213.3	209.5	1.34M
November 28, 2025	210	211.5	211.5	212.5	209	759,141
November 27, 2025	205	210	210	210	204.5	811,502
November 26, 2025	208.5	206	206	208.5	203	437,901
November 25, 2025	198.8	204.5	204.5	205.5	198.8	777,537
November 24, 2025	204.5	200.5	200.5	204.5	196.6	1.9M
November 21, 2025	201	204	204	204	200	392,575
November 20, 2025	209.5	202	202	209.5	201	498,759
November 19, 2025	201.5	205.5	205.5	206	201.5	692,128
November 18, 2025	201.5	204	204	205.5	200	1.53M
November 17, 2025	205	205	205	208.5	204	940,461
November 14, 2025	207	208	208	208.33	205	706,194
November 13, 2025	203	208.5	208.5	211.5	203	434,747
November 12, 2025	209.5	207.5	207.5	211	207.5	945,674
November 11, 2025	207.5	209.5	209.5	213	206	880,129
November 10, 2025	203	207	207	209.25	203	1.1M
November 07, 2025	207.5	203.5	203.5	209.78	203.5	383,734
November 06, 2025	203.5	206	206	213.5	203.5	3.42M
November 05, 2025	209	211	211	213.5	207	2.74M
November 04, 2025	199.6	209	209	210	199.6	991,040
November 03, 2025	219.5	208.5	208.5	219.5	207.5	1.09M
October 31, 2025	216	214.5	214.5	220	213.5	759,471
October 30, 2025	227.5	216	216	227.5	214.5	3M
October 29, 2025	217	218	218	219.95	216.5	882,554
October 28, 2025	217.5	217.5	217.5	221.5	215.5	697,964
October 27, 2025	220.5	220.5	220.5	225	219	2.02M
October 24, 2025	229	222	222	229	219	1.66M
October 23, 2025	220.5	219.5	219.5	225	218	816,992
October 22, 2025	216.5	222	220	222.5	216	1.19M
October 21, 2025	214	215	215	216.5	213.5	338,009
October 20, 2025	215.5	214	214	217.5	212.5	1.53M

Moonpig Group PLC (MOON.L) LSE