1. Share Prices

  2. Moonpig Group PLC (MOON)

209.00p+0.00 (+0.00%)05 Nov 2025, 13:00
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
Nov 4, 2025199.60p210.00p199.60p209.00p991,040
Nov 3, 2025219.50p219.50p207.50p208.50p1,088,076
Oct 31, 2025216.00p220.00p213.50p214.50p759,470
Oct 30, 2025227.50p227.50p214.50p216.00p3,004,237
Oct 29, 2025217.00p219.95p216.50p218.00p882,552
Oct 28, 2025217.50p221.50p215.50p217.50p697,964
Oct 27, 2025220.50p225.00p219.00p220.50p2,017,792
Oct 24, 2025229.00p229.00p219.00p222.00p1,663,104
Oct 23, 2025220.50p225.00p218.00p219.50p816,992
Oct 22, 2025216.50p222.50p216.00p222.00p1,192,838
Oct 21, 2025214.00p216.50p213.50p215.50p721,022
Oct 20, 2025215.50p217.50p212.50p214.00p1,525,633
Oct 17, 2025222.50p222.50p213.00p215.00p679,835
Oct 16, 2025215.00p219.00p213.50p217.50p706,473
Oct 15, 2025217.00p220.00p216.50p217.00p761,391
Oct 14, 2025219.50p220.50p216.50p217.00p986,907
Oct 13, 2025219.50p223.50p218.50p220.50p1,185,995
Oct 10, 2025222.50p223.50p220.00p220.00p645,662
Oct 9, 2025224.00p224.50p221.47p222.00p598,662
Oct 8, 2025220.00p223.50p220.00p223.00p512,733
Oct 7, 2025223.00p224.50p221.00p221.00p768,974
Oct 6, 2025222.00p225.00p222.00p222.50p559,292
Oct 3, 2025220.00p227.50p220.00p224.00p693,508
Oct 2, 2025227.00p230.00p224.00p224.00p3,307,324
Oct 1, 2025224.50p229.00p224.50p226.50p676,336
Sep 30, 2025221.50p228.00p220.95p227.00p743,993
Sep 29, 2025225.50p225.50p221.00p221.50p814,180
Sep 26, 2025220.50p223.00p218.50p221.50p612,375
Sep 25, 2025218.00p222.00p216.50p219.00p930,863
Sep 24, 2025216.00p220.00p216.00p218.00p2,151,219
Sep 23, 2025216.00p219.00p214.00p217.50p700,456
Sep 22, 2025217.00p217.33p212.50p214.50p884,328
Sep 19, 2025214.50p217.00p212.00p213.00p2,408,123
Sep 18, 2025215.50p215.50p210.00p214.00p1,873,242
Sep 17, 2025200.00p215.50p199.40p212.00p2,415,875
Sep 16, 2025205.00p205.00p198.20p198.20p931,097
Sep 15, 2025202.50p203.00p198.80p203.00p1,230,200
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC378.9621.15
Trainline PLC268.185.42
Bluefield Solar Income Fund Limited75.184.13
International Workplace Group PLC223.403.91
Lancashire Holdings Limited668.003.41
Aston Martin Lagonda Global Holdings PLC60.273.20

Fallers

CompanyPrice% Chg
Tp Icap Group PLC245.50-6.30
Playtech PLC235.78-4.73
Fresnillo PLC2,103.22-3.17
Allianz Technology Trust PLC519.12-3.15
W.A.G Payment Solutions PLC91.20-2.98
Avon Technologies PLC1,870.00-2.71