1. Share Prices

  2. Moonpig Group PLC (MOON)

198.60p-0.20 (-0.10%)12 Sep 2025, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Moonpig Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025190.20p200.50p190.20p198.60p1,707,311
Sep 11, 2025199.80p200.00p196.40p198.80p558,527
Sep 10, 2025195.60p198.60p194.20p197.40p981,460
Sep 9, 2025199.80p199.80p194.60p196.00p702,663
Sep 8, 2025195.40p199.60p195.40p198.00p1,576,036
Sep 5, 2025203.00p203.00p194.60p198.00p923,584
Sep 4, 2025194.80p196.40p191.77p195.00p1,557,926
Sep 3, 2025191.40p194.40p191.20p192.80p2,167,557
Sep 2, 2025195.20p198.60p191.20p192.60p828,051
Sep 1, 2025197.00p200.50p197.00p197.20p801,305
Aug 29, 2025205.50p205.50p198.60p199.00p747,421
Aug 28, 2025203.50p206.39p202.00p205.00p790,697
Aug 27, 2025200.00p205.00p200.00p204.50p786,726
Aug 26, 2025204.50p210.00p203.00p203.50p1,298,740
Aug 22, 2025205.50p208.19p204.50p208.00p772,875
Aug 21, 2025206.50p208.50p205.50p205.50p503,116
Aug 20, 2025209.00p210.50p205.16p207.50p1,092,803
Aug 19, 2025204.00p211.50p204.00p209.00p1,073,471
Aug 18, 2025211.50p211.50p203.00p208.50p997,227
Aug 15, 2025205.50p210.50p203.83p204.00p531,500
Aug 14, 2025208.00p209.50p206.50p207.50p702,206
Aug 13, 2025211.00p213.50p207.00p207.00p1,457,337
Aug 12, 2025219.50p219.50p210.50p210.50p511,144
Aug 11, 2025211.00p213.00p211.00p211.50p400,517
Aug 8, 2025210.50p212.50p209.00p211.00p533,465
Aug 7, 2025208.00p213.00p208.00p211.00p674,989
Aug 6, 2025206.50p213.50p206.50p210.50p553,824
Aug 5, 2025202.00p214.00p202.00p208.50p957,313
Aug 4, 2025201.00p213.06p201.00p211.00p1,692,649
Aug 1, 2025212.50p214.50p209.50p210.50p490,509
Jul 31, 2025211.00p215.50p210.50p214.00p668,905
Jul 30, 2025209.00p214.71p209.00p211.00p922,819
Jul 29, 2025209.00p212.50p209.00p210.50p723,793
Jul 28, 2025215.00p216.00p210.92p211.00p487,594
Jul 25, 2025210.00p214.50p210.00p214.50p321,420
Jul 24, 2025209.00p214.56p208.32p213.00p531,546
Jul 23, 2025215.00p217.50p211.00p211.50p946,583
Jul 22, 2025215.50p219.00p215.00p215.50p705,502
Jul 21, 2025220.24p222.00p216.50p217.50p1,037,512
Jul 18, 2025216.50p223.42p216.50p221.00p698,704
Jul 17, 2025211.00p220.00p211.00p218.00p712,549
Jul 16, 2025201.50p215.50p201.50p213.00p735,632
Jul 15, 2025210.00p214.50p210.00p211.50p938,482
Jul 14, 2025207.00p212.50p207.00p212.50p744,303
Jul 11, 2025216.00p216.50p209.00p209.50p989,504
Jul 10, 2025215.00p219.50p214.50p216.50p1,666,745
Jul 9, 2025215.50p218.06p212.00p218.00p2,174,620
Jul 8, 2025207.00p214.25p207.00p213.50p2,829,546
Jul 7, 2025219.50p221.50p211.00p211.00p1,971,720
Jul 4, 2025232.00p238.00p218.00p221.00p5,863,274
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.