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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Moonpig Group PLC (MOON.L) LSE