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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	211	213.5	213.5	214.5	211	251,190
February 19, 2026	201.5	211.5	211.5	212.5	201.5	335,999
February 18, 2026	208.5	211.5	210.25	211.5	207	574,106
February 17, 2026	208.5	208.5	207.27	210.5	207	1.38M
February 16, 2026	207.5	209.5	208.26	210.5	206.5	438,577
February 13, 2026	205.5	207.5	207.5	208	204.5	562,944
February 12, 2026	204.5	205.5	205.5	208.5	203	399,757
February 11, 2026	204	203	203	205.5	202	533,909
February 10, 2026	196.8	205	205	208.5	196.8	407,655
February 09, 2026	196.8	206.5	206.5	207.5	196.8	395,742
February 06, 2026	218	206.5	206.5	218	205	773,080
February 05, 2026	202.5	208.5	208.5	211.5	202.5	535,195
February 04, 2026	215	211.5	211.5	215	211	818,437
February 03, 2026	227	212	212	227	212	1.34M
February 02, 2026	209	217	217	217.5	209	543,213
January 30, 2026	215	214.5	214.5	218	214.5	807,218
January 29, 2026	219	216	216	220.5	215	568,003
January 28, 2026	220	218.5	218.5	220.5	214	1.79M
January 27, 2026	216.5	217	217	219.5	215.5	458,988
January 26, 2026	224	217.5	217.5	224	216.5	615,713
January 23, 2026	207	214.5	214.5	217.5	207	380,326
January 22, 2026	210	216.5	216.5	218.5	210	539,146
January 21, 2026	219.5	215.5	215.5	219.5	213	947,916
January 20, 2026	216	215	215	217.59	213.5	623,331
January 19, 2026	212.4	214.5	214.5	216.5	211.5	426,167
January 16, 2026	212	213.5	213.5	214.5	211	1.1M
January 15, 2026	213.5	213	213	215.5	212.85	568,255
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

Moonpig Group PLC (MOON.L) LSE